Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	53.860	55.460	52.970	54.700	54.486	14,572,040
2026-04-20	53.570	55.350	52.760	53.880	53.669	12,050,370
2026-04-17	53.060	54.140	52.530	53.530	53.321	11,309,950
2026-04-16	52.500	53.370	50.780	53.090	52.882	15,200,190
2026-04-15	54.480	54.960	51.550	52.740	52.534	17,650,340
2026-04-14	55.870	55.950	54.250	55.030	54.815	13,259,290
2026-04-13	57.580	58.990	55.480	55.810	55.592	18,084,100
2026-04-10	58.850	59.300	56.560	56.880	56.658	19,555,240
2026-04-09	55.130	59.540	55.050	59.450	59.218	25,766,910
2026-04-08	61.000	65.000	53.680	58.030	57.803	43,463,406
2026-04-07	59.580	68.440	59.270	65.660	65.403	25,864,820
2026-04-03	58.990	61.040	58.010	59.860	59.626	19,362,119
2026-04-02	57.650	58.770	56.110	57.960	57.733	17,044,100
2026-04-01	59.000	61.160	54.900	56.530	56.309	22,548,539
2026-03-31	59.560	60.500	58.140	58.680	58.451	14,442,850
2026-03-30	56.510	60.260	55.330	59.300	59.068	22,665,270
2026-03-27	54.360	55.930	53.810	55.330	55.114	14,275,570
2026-03-26	57.010	57.680	54.420	54.710	54.496	13,723,310
2026-03-25	57.200	57.770	55.600	57.420	57.195	13,461,150
2026-03-24	54.880	58.100	54.100	57.000	56.777	17,653,369
2026-03-23	55.120	56.600	53.600	53.810	53.600	18,013,770
2026-03-20	58.190	59.410	56.000	56.130	55.911	27,899,410
2026-03-19	63.000	66.330	58.900	59.250	59.018	33,301,180
2026-03-18	61.200	62.280	59.260	61.200	60.961	19,127,570
2026-03-17	58.000	63.500	56.750	61.500	61.260	34,465,289
2026-03-16	61.200	61.470	57.700	58.300	58.072	27,811,750
2026-03-13	52.800	63.000	52.660	61.790	61.548	37,667,840
2026-03-12	51.640	52.940	51.010	52.500	52.295	15,407,630
2026-03-11	50.850	52.350	49.280	51.670	51.468	19,963,949
2026-03-10	48.580	51.070	47.810	50.990	50.791	25,733,881
2026-03-09	47.990	51.730	47.780	48.610	48.420	36,491,820
2026-03-06	46.460	46.650	44.960	45.710	45.531	9,847,266
2026-03-05	46.590	47.350	45.440	46.290	46.109	12,091,250
2026-03-04	45.050	46.800	44.660	46.050	45.870	15,658,410
2026-03-03	44.580	47.160	43.920	45.380	45.203	19,700,869
2026-03-02	43.250	45.100	42.460	44.960	44.784	14,259,190
2026-02-27	41.790	44.180	41.750	43.860	43.689	12,914,970
2026-02-26	41.800	42.730	41.600	41.740	41.577	6,645,704
2026-02-25	41.750	42.280	41.500	41.750	41.587	6,274,157
2026-02-24	39.810	42.070	39.410	41.550	41.388	9,624,025
2026-02-13	40.070	40.090	39.300	39.350	39.196	4,990,700
2026-02-12	41.070	41.240	40.030	40.080	39.923	6,796,532
2026-02-11	40.960	42.260	40.820	41.150	40.989	5,550,064
2026-02-10	41.390	41.550	40.990	41.040	40.880	3,790,360
2026-02-09	41.620	42.400	41.300	41.510	41.348	4,809,110
2026-02-06	40.900	42.210	40.420	41.360	41.198	7,435,813
2026-02-05	41.120	41.500	40.320	40.940	40.780	5,709,813
2026-02-04	40.500	41.280	39.660	41.130	40.969	8,088,249
2026-02-03	40.430	41.170	40.010	40.550	40.391	6,177,888
2026-02-02	41.420	42.120	40.000	40.000	39.844	9,711,159
2026-01-30	40.680	42.150	40.010	41.860	41.696	11,707,760
2026-01-29	42.240	42.240	40.800	40.810	40.650	10,751,420
2026-01-28	43.290	43.290	41.950	42.250	42.085	13,152,100
2026-01-27	45.000	45.360	40.800	43.660	43.489	21,910,400
2026-01-26	45.380	45.940	43.160	44.790	44.615	22,652,391
2026-01-23	43.480	43.990	42.690	43.670	43.499	9,794,270
2026-01-22	42.100	44.070	42.010	43.360	43.190	14,313,470
2026-01-21	41.350	42.580	41.270	41.920	41.756	9,459,849
2026-01-20	41.830	42.410	40.900	41.270	41.109	7,591,976
2026-01-19	41.190	42.790	40.950	42.000	41.836	10,375,420

← NewerPage 3 of 21 · 1,212 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.