Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	27.600	28.420	27.600	28.000	22.212	15,314,562
2022-05-06	28.010	28.540	27.560	27.760	22.022	22,484,047
2022-05-05	28.400	29.540	27.800	28.710	22.776	36,893,534
2022-04-29	28.480	29.500	28.480	28.790	22.839	68,184,073
2022-04-28	37.000	37.300	34.970	35.600	28.241	20,474,420
2022-04-27	36.400	37.920	35.860	37.850	30.026	12,913,745
2022-04-26	36.400	37.770	35.990	36.670	29.090	15,195,990
2022-04-25	39.390	39.400	36.390	36.390	28.868	17,006,215
2022-04-22	40.510	40.510	39.660	39.940	31.684	9,484,946
2022-04-21	42.550	42.640	40.500	40.850	32.406	12,072,821
2022-04-20	43.800	44.490	42.310	42.530	33.739	10,468,188
2022-04-19	44.450	45.080	43.570	43.850	34.786	7,825,935
2022-04-18	43.330	44.900	43.010	44.570	35.357	11,302,135
2022-04-15	43.890	44.080	43.010	43.800	34.746	9,257,598
2022-04-14	42.900	44.500	42.900	44.050	34.945	11,731,687
2022-04-13	43.800	43.830	42.760	42.920	34.048	8,378,823
2022-04-12	43.790	44.180	42.450	43.950	34.865	11,059,436
2022-04-11	44.630	44.910	43.600	43.630	34.611	10,154,481
2022-04-08	45.960	45.980	44.350	44.620	35.397	12,442,961
2022-04-07	47.110	47.300	45.690	45.780	36.317	12,687,113
2022-04-06	46.410	48.300	46.240	47.500	37.682	19,465,459
2022-04-01	45.800	46.230	45.120	45.950	36.452	10,224,760
2022-03-31	46.910	47.880	45.970	46.240	36.682	13,854,533
2022-03-30	46.660	47.270	45.550	46.970	37.261	12,338,729
2022-03-29	45.430	48.230	45.430	46.600	36.968	17,667,883
2022-03-28	45.460	46.160	45.180	45.440	36.047	8,999,373
2022-03-25	47.490	47.490	45.880	45.980	36.476	12,385,661
2022-03-24	47.200	47.760	46.320	47.500	37.682	11,775,423
2022-03-23	47.750	48.200	46.960	47.300	37.523	10,796,997
2022-03-22	48.530	48.530	47.240	47.800	37.920	11,563,806
2022-03-21	48.910	49.680	48.260	49.060	38.919	13,226,501
2022-03-18	48.600	49.340	47.760	48.980	38.856	12,437,741
2022-03-17	47.880	50.280	47.550	48.480	38.459	20,358,284
2022-03-16	48.500	48.860	45.110	47.480	37.666	17,709,571
2022-03-15	50.000	50.350	47.310	47.320	37.539	17,899,207
2022-03-14	50.100	52.700	49.610	50.410	39.990	27,705,276
2022-03-11	46.100	49.800	45.670	48.870	38.768	22,816,352
2022-03-10	46.480	47.650	46.100	46.840	37.158	15,961,746
2022-03-09	48.050	48.310	44.500	45.560	36.143	19,019,095
2022-03-08	50.250	50.500	48.000	48.050	38.118	11,942,282
2022-03-07	51.400	51.470	50.100	50.220	39.839	9,683,093
2022-03-04	51.480	52.700	51.310	51.770	41.069	13,365,017
2022-03-03	50.860	52.390	50.620	51.970	41.228	14,750,658
2022-03-02	50.910	51.270	50.310	50.950	40.418	7,343,649
2022-03-01	51.080	51.500	50.400	51.020	40.474	7,899,891
2022-02-28	50.520	51.450	49.380	51.230	40.641	11,901,949
2022-02-25	50.000	51.890	50.000	50.530	40.085	12,893,681
2022-02-24	51.800	52.180	48.810	49.660	39.395	18,214,759
2022-02-23	51.310	52.400	51.310	52.190	41.402	8,619,327
2022-02-22	52.500	52.590	51.100	51.270	40.672	10,430,386
2022-02-21	52.700	53.250	52.500	52.980	42.029	8,767,773
2022-02-18	51.300	53.280	51.110	52.980	42.029	12,253,253
2022-02-17	52.240	52.700	51.510	51.600	40.934	9,328,406
2022-02-16	51.800	53.000	51.560	52.510	41.656	10,554,250
2022-02-15	50.940	51.940	50.780	51.600	40.934	7,500,957
2022-02-14	50.880	51.730	50.700	51.140	40.569	6,861,720
2022-02-11	53.000	53.140	50.950	51.160	40.585	17,304,223
2022-02-10	54.450	54.950	53.530	53.840	42.711	9,437,206
2022-02-09	53.900	54.670	53.560	54.480	43.219	10,336,316
2022-02-08	53.000	54.260	52.640	54.260	43.044	9,371,387

← NewerPage 19 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.