Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	53.300	53.880	52.510	53.170	42.180	9,134,817
2022-01-28	53.910	54.680	52.840	52.860	41.934	11,959,899
2022-01-27	56.150	56.250	53.490	53.600	42.521	12,853,889
2022-01-26	56.500	56.980	55.020	55.790	44.258	10,527,544
2022-01-25	58.960	59.680	55.880	56.000	44.425	16,162,278
2022-01-24	58.060	59.510	57.540	58.440	46.360	11,503,182
2022-01-21	61.630	61.630	58.370	59.010	46.812	22,829,589
2022-01-20	63.490	64.680	61.800	61.850	49.065	19,326,067
2022-01-19	62.200	64.930	62.170	63.730	50.557	20,019,138
2022-01-18	69.000	69.760	63.520	63.850	50.652	44,677,531
2022-01-17	71.000	74.000	68.900	70.900	56.245	52,861,557
2022-01-14	62.730	74.500	61.720	69.950	55.491	61,389,328
2022-01-13	64.680	66.770	63.080	63.150	50.097	37,464,376
2022-01-12	61.630	64.700	60.630	63.750	50.573	35,082,097
2022-01-11	60.900	62.460	59.290	61.830	49.049	27,538,545
2022-01-10	61.690	62.460	60.410	61.470	48.764	28,929,695
2022-01-07	56.930	62.660	56.930	60.370	47.891	47,729,165
2022-01-06	56.590	57.850	56.490	57.200	45.377	10,358,218
2022-01-05	58.050	58.170	56.300	56.730	45.004	12,940,325
2022-01-04	57.990	58.600	57.530	57.850	45.892	11,546,270
2021-12-31	58.000	58.500	57.190	57.840	45.884	11,493,094
2021-12-30	57.030	58.650	57.030	57.850	45.892	13,554,341
2021-12-29	56.750	58.440	56.220	57.290	45.448	12,681,473
2021-12-28	57.650	58.110	55.970	56.730	45.004	9,838,267
2021-12-27	57.000	58.390	56.740	57.650	45.733	10,156,276
2021-12-24	56.880	57.980	55.810	57.320	45.472	13,276,433
2021-12-23	57.810	58.670	56.560	57.090	45.289	12,381,101
2021-12-22	57.810	58.180	57.160	57.580	45.678	10,963,123
2021-12-21	59.250	59.480	57.700	58.070	46.067	18,759,259
2021-12-20	56.110	60.800	56.110	59.960	47.566	33,307,886
2021-12-17	58.360	58.580	56.040	56.080	44.488	16,788,666
2021-12-16	58.140	59.130	57.740	58.260	46.217	10,279,683
2021-12-15	60.070	60.160	58.010	58.120	46.106	15,742,602
2021-12-14	59.800	60.580	59.500	60.060	47.645	12,281,489
2021-12-13	59.930	60.680	59.280	59.320	47.058	12,725,657
2021-12-10	60.190	60.620	59.360	59.830	47.463	11,083,330
2021-12-09	60.130	61.400	59.680	59.920	47.534	15,774,210
2021-12-08	60.260	61.500	59.700	60.560	48.042	17,800,831
2021-12-07	58.430	59.630	58.080	59.000	46.804	12,721,205
2021-12-06	60.920	61.260	58.410	58.550	46.447	18,210,307
2021-12-03	61.000	61.390	59.650	60.850	48.272	17,151,043
2021-12-02	62.700	64.360	61.840	61.990	49.176	23,860,929
2021-12-01	64.000	65.100	62.310	62.450	49.541	34,850,952
2021-11-30	60.020	65.880	59.620	65.290	51.794	51,868,149
2021-11-29	61.800	64.300	59.890	60.650	48.113	44,058,880
2021-11-26	56.450	59.350	56.450	58.050	46.051	29,252,350
2021-11-25	54.970	56.580	54.810	56.560	44.869	23,737,209
2021-11-24	55.180	55.180	54.280	54.480	43.219	8,958,300
2021-11-23	54.330	55.270	53.990	54.950	43.592	11,911,145
2021-11-22	55.200	55.250	54.190	54.640	43.346	11,147,133
2021-11-19	55.000	55.500	54.440	55.090	43.703	9,575,789
2021-11-18	57.140	57.880	54.960	55.040	43.663	17,960,479
2021-11-17	57.170	57.850	56.200	57.070	45.273	15,760,770
2021-11-16	55.030	59.330	54.630	57.890	45.924	29,167,464
2021-11-15	54.800	57.200	54.590	55.500	44.028	20,169,188
2021-11-12	55.230	55.500	54.330	54.890	43.544	12,165,989
2021-11-11	54.380	55.750	53.870	54.880	43.536	13,356,413
2021-11-10	53.160	55.260	52.630	54.500	43.235	16,796,322
2021-11-09	53.310	54.150	52.880	53.430	42.386	10,025,829
2021-11-08	54.700	55.580	52.810	53.290	42.275	18,538,879

← NewerPage 20 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.