Shandong Intco Medical Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.660	22.660	21.200	21.470	21.062	16,262,340
2022-08-01	23.040	23.040	22.510	22.850	22.416	6,714,291
2022-07-29	23.600	23.620	22.960	23.000	22.563	8,728,973
2022-07-28	23.310	23.800	23.260	23.450	23.004	10,402,450
2022-07-27	23.220	23.490	23.060	23.230	22.789	6,515,845
2022-07-26	23.220	23.300	22.690	23.230	22.789	9,207,370
2022-07-25	23.000	23.720	22.900	23.220	22.779	8,451,667
2022-07-22	23.500	23.640	22.900	23.000	22.563	8,706,584
2022-07-21	23.610	23.830	23.380	23.400	22.955	8,024,919
2022-07-20	23.690	24.080	23.600	23.740	23.289	14,151,150
2022-07-19	23.380	23.670	23.100	23.630	23.181	10,049,490
2022-07-18	23.200	23.490	22.870	23.450	23.004	7,887,324
2022-07-15	23.530	23.780	22.780	23.090	22.651	12,130,550
2022-07-14	23.580	23.840	23.470	23.570	23.122	7,455,708
2022-07-13	23.490	23.830	23.380	23.580	23.132	6,973,868
2022-07-12	24.180	24.180	23.500	23.500	23.053	10,288,680
2022-07-11	24.400	24.630	23.830	24.190	23.730	10,795,590
2022-07-08	24.490	24.870	24.360	24.400	23.936	9,370,525
2022-07-07	24.830	24.860	24.210	24.490	24.025	10,231,380
2022-07-06	25.170	25.270	24.610	24.810	24.339	12,416,980
2022-07-05	25.500	25.930	24.920	25.320	24.839	16,664,109
2022-07-04	24.700	25.450	24.680	25.380	24.898	14,453,860
2022-07-01	25.200	25.380	24.720	24.810	24.339	13,774,350
2022-06-30	25.310	25.750	25.230	25.360	24.878	14,770,250
2022-06-29	25.410	25.800	25.010	25.300	24.819	16,684,920
2022-06-28	25.690	25.730	24.900	25.510	25.025	20,414,500
2022-06-27	24.100	26.700	24.100	25.770	25.280	40,176,648
2022-06-24	24.160	24.470	23.900	24.050	23.593	13,863,730
2022-06-23	23.650	24.100	23.410	24.070	23.613	12,006,180
2022-06-22	24.210	24.420	23.670	23.680	23.230	12,080,690
2022-06-21	24.500	24.710	24.010	24.260	23.799	13,100,200
2022-06-20	25.100	25.100	24.280	24.560	24.093	16,637,609
2022-06-17	23.850	24.550	23.530	24.480	24.015	19,399,119
2022-06-16	23.800	24.600	23.710	24.110	23.652	18,127,410
2022-06-15	24.200	24.440	23.830	23.880	23.426	19,208,961
2022-06-14	23.350	23.980	23.120	23.880	23.426	16,944,650
2022-06-13	24.380	24.380	23.710	23.950	23.495	22,515,850
2022-06-10	28.950	30.470	28.810	30.400	24.116	39,967,586
2022-06-09	29.120	29.120	28.280	28.420	22.545	14,004,329
2022-06-08	28.660	29.200	28.380	28.850	22.887	18,176,035
2022-06-07	28.490	28.870	28.260	28.660	22.736	19,112,575
2022-06-06	27.260	28.530	27.200	28.380	22.514	19,997,754
2022-06-02	27.110	27.300	26.840	27.250	21.617	10,528,599
2022-06-01	27.600	27.870	27.120	27.220	21.594	13,343,165
2022-05-31	27.090	27.560	26.550	27.500	21.816	16,082,322
2022-05-30	27.300	27.470	26.720	27.090	21.490	12,307,613
2022-05-27	28.000	28.150	26.970	27.240	21.609	13,188,833
2022-05-26	27.500	27.660	26.910	27.350	21.697	12,265,025
2022-05-25	27.500	27.670	27.100	27.640	21.927	12,500,429
2022-05-24	29.360	29.480	27.510	27.540	21.847	22,315,951
2022-05-23	28.830	29.240	28.650	29.180	23.148	16,328,286
2022-05-20	28.150	28.750	28.150	28.620	22.704	15,290,874
2022-05-19	27.840	28.150	27.680	28.130	22.315	10,801,275
2022-05-18	28.160	28.550	27.950	28.210	22.379	9,918,936
2022-05-17	28.370	28.420	27.660	28.170	22.347	13,228,469
2022-05-16	28.620	29.140	28.100	28.320	22.466	14,383,373
2022-05-13	28.940	29.230	28.210	28.610	22.696	15,032,178
2022-05-12	28.400	28.980	28.280	28.740	22.799	16,022,070
2022-05-11	28.300	29.420	28.220	28.610	22.696	26,503,845
2022-05-10	27.610	28.480	27.500	28.310	22.458	17,158,579

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1000 CNY
2026-06-11	0.1000 CNY
2025-09-30	0.0500 CNY
2025-06-13	0.1000 CNY
2024-10-31	0.0500 CNY
2024-05-31	0.0800 CNY
2023-06-07	0.1000 CNY
2022-06-13	0.9000 CNY
2021-04-20	3.0000 CNY
2020-10-12	0.5000 CNY
2020-06-05	0.1500 CNY
2019-06-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.