Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	42.930	45.480	42.600	44.650	44.570	12,751,690
2026-07-17	44.280	44.680	42.160	42.840	42.763	12,193,945
2026-07-16	46.000	46.440	44.360	44.620	44.540	9,567,443
2026-07-15	45.780	48.690	45.250	46.440	46.357	14,159,101
2026-07-14	44.630	45.820	44.150	45.110	45.029	10,808,668
2026-07-13	45.000	47.950	43.660	44.600	44.520	11,866,311
2026-07-10	44.600	46.360	44.010	46.000	45.918	12,389,835
2026-07-09	44.720	45.310	44.000	44.600	44.520	9,437,263
2026-07-08	45.200	47.590	44.800	44.980	44.900	13,683,830
2026-07-07	45.950	46.830	44.900	45.610	45.528	16,153,160
2026-07-06	42.000	47.100	41.390	46.000	45.918	24,898,857
2026-07-03	41.310	43.680	41.310	42.040	41.965	16,088,684
2026-07-02	39.700	41.860	39.400	41.300	41.226	21,127,482
2026-07-01	39.060	40.140	38.200	39.750	39.679	11,599,135
2026-06-30	40.150	40.190	38.780	39.170	39.100	9,095,395
2026-06-29	38.150	40.360	37.380	40.160	40.088	16,914,135
2026-06-26	39.000	39.190	37.460	38.310	38.242	17,141,535
2026-06-25	39.010	40.170	38.310	39.220	39.150	12,765,380
2026-06-24	39.290	41.110	38.690	39.580	39.509	15,298,198
2026-06-23	38.900	40.470	38.820	39.120	39.050	14,677,618
2026-06-22	40.200	40.200	37.510	38.850	38.781	20,475,932
2026-06-18	41.320	41.320	40.100	40.230	40.158	12,650,610
2026-06-17	41.780	41.870	39.890	41.320	41.246	17,181,279
2026-06-16	45.540	45.800	41.190	41.920	41.845	25,386,189
2026-06-15	44.700	46.160	44.310	45.780	45.698	12,192,940
2026-06-12	46.100	46.730	44.440	45.080	44.999	14,627,940
2026-06-11	46.980	47.950	46.140	46.250	46.167	7,211,494
2026-06-10	48.210	48.930	46.050	47.030	46.846	9,303,226
2026-06-09	47.800	48.640	46.540	48.080	47.892	13,254,117
2026-06-08	46.220	47.800	45.580	46.480	46.298	14,709,280
2026-06-05	46.610	46.850	44.860	46.530	46.348	12,040,570
2026-06-04	45.980	48.000	45.980	46.680	46.497	12,193,340
2026-06-03	46.450	46.990	45.750	46.270	46.089	12,315,000
2026-06-02	45.490	49.600	45.140	46.680	46.497	24,919,369
2026-06-01	43.450	45.270	42.680	45.090	44.914	18,458,641
2026-05-29	43.900	44.170	42.910	43.450	43.280	9,526,414
2026-05-28	44.900	44.900	43.040	43.610	43.440	9,866,353
2026-05-27	45.900	45.900	44.120	44.700	44.525	13,793,350
2026-05-26	46.700	46.700	44.780	45.720	45.541	15,066,330
2026-05-25	47.580	48.250	45.970	46.760	46.577	12,176,290
2026-05-22	48.190	48.760	47.290	47.330	47.145	10,970,550
2026-05-21	48.980	49.750	47.700	47.700	47.514	15,228,610
2026-05-20	50.500	51.000	47.950	48.980	48.789	12,684,390
2026-05-19	51.710	51.980	49.310	50.440	50.243	11,334,810
2026-05-18	50.400	52.530	50.260	51.310	51.109	12,262,700
2026-05-15	50.210	51.160	49.670	50.360	50.163	11,072,130
2026-05-14	49.790	51.690	49.330	50.200	50.004	14,309,710
2026-05-13	54.240	54.950	47.750	50.070	49.874	32,463,820
2026-05-12	51.750	54.640	51.710	54.240	54.028	17,912,119
2026-05-11	51.000	52.300	50.350	51.750	51.548	14,625,810
2026-05-08	52.610	52.850	50.680	50.920	50.721	12,599,890
2026-05-07	52.800	53.170	51.580	52.400	52.195	14,706,900
2026-05-06	57.460	59.860	53.000	53.350	53.141	24,816,721
2026-04-30	58.000	59.950	56.350	57.020	56.797	11,102,600
2026-04-29	57.070	58.230	56.560	57.780	57.554	9,007,507
2026-04-28	57.840	58.890	56.910	57.280	57.056	10,366,910
2026-04-27	57.630	58.300	56.610	57.590	57.365	11,513,690
2026-04-24	52.580	58.500	52.030	57.790	57.564	27,425,490
2026-04-23	54.630	56.180	51.820	55.130	54.914	27,136,961
2026-04-22	54.770	55.770	53.610	55.550	55.333	15,022,510

← NewerPage 2 of 3 · 121 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.