Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	41.980	42.660	41.400	41.490	41.328	12,342,560
2026-01-15	41.410	42.590	40.760	42.410	42.244	19,317,551
2026-01-14	38.150	42.550	37.500	41.410	41.248	33,431,191
2026-01-13	38.810	39.310	38.000	38.210	38.061	13,124,380
2026-01-12	39.370	39.770	38.510	38.860	38.708	14,540,600
2026-01-09	39.440	39.730	39.000	39.520	39.365	9,289,932
2026-01-08	39.010	39.790	38.650	39.270	39.116	9,029,399
2026-01-07	38.960	39.670	38.210	39.290	39.136	12,923,970
2026-01-06	40.250	40.480	38.790	39.000	38.848	15,635,760
2026-01-05	38.900	40.200	38.570	40.060	39.903	12,218,730
2025-12-31	39.230	39.680	38.740	38.900	38.748	7,592,122
2025-12-30	39.860	40.340	39.100	39.200	39.047	10,159,600
2025-12-29	40.550	40.990	39.800	39.900	39.744	10,410,360
2025-12-26	43.520	44.200	39.420	40.550	40.391	26,075,750
2025-12-25	43.480	44.620	43.320	43.470	43.300	6,402,037
2025-12-24	43.670	44.090	42.550	43.640	43.469	10,759,500
2025-12-23	44.300	44.380	43.400	43.820	43.649	5,982,975
2025-12-22	43.350	44.630	43.160	44.380	44.206	6,349,038
2025-12-19	43.810	44.800	43.480	43.660	43.489	7,742,931
2025-12-18	44.700	44.880	43.610	44.040	43.868	7,747,999
2025-12-17	42.730	45.000	41.970	44.750	44.575	13,522,710
2025-12-16	42.560	43.860	41.820	42.800	42.633	9,505,329
2025-12-15	41.540	43.200	41.400	42.750	42.583	10,453,980
2025-12-12	40.830	41.800	40.400	41.540	41.378	7,048,737
2025-12-11	41.840	41.980	40.550	40.610	40.451	7,450,497
2025-12-10	41.820	42.270	41.400	41.760	41.597	6,611,030
2025-12-09	43.530	43.530	41.090	41.830	41.666	16,357,420
2025-12-08	43.480	44.100	42.680	43.720	43.549	8,271,619
2025-12-05	43.030	43.930	42.800	43.300	43.131	7,652,063
2025-12-04	43.320	43.900	42.650	43.010	42.842	7,677,026
2025-12-03	42.440	44.000	42.340	43.220	43.051	11,611,240
2025-12-02	43.460	43.470	42.270	42.400	42.234	8,745,596
2025-12-01	42.900	43.880	42.650	43.480	43.310	12,112,890
2025-11-28	41.180	43.100	41.150	43.070	42.902	17,933,279
2025-11-27	40.830	42.400	40.710	41.530	41.368	14,510,900
2025-11-26	40.200	41.880	40.070	40.740	40.581	15,676,680
2025-11-25	40.180	40.780	39.920	40.260	40.103	9,965,409
2025-11-24	38.660	40.850	38.660	40.180	40.023	17,436,301
2025-11-21	38.860	39.680	38.250	38.570	38.419	9,885,165
2025-11-20	37.710	39.380	37.500	38.900	38.748	12,598,510
2025-11-19	37.370	37.750	37.020	37.610	37.463	5,098,431
2025-11-18	37.620	38.040	37.310	37.390	37.244	7,415,769
2025-11-17	39.210	39.400	36.980	37.760	37.612	17,086,289
2025-11-14	40.010	41.430	39.410	39.410	39.256	11,090,700
2025-11-13	40.000	40.570	39.200	40.420	40.262	14,343,140
2025-11-12	40.750	42.150	40.310	40.890	40.730	15,088,820
2025-11-11	40.990	41.070	40.080	40.620	40.461	11,717,600
2025-11-10	39.120	41.600	38.900	41.100	40.939	21,398,340
2025-11-07	38.660	39.670	38.320	38.690	38.539	11,045,220
2025-11-06	39.020	39.420	38.150	38.560	38.409	10,190,240
2025-11-05	37.740	39.600	37.470	39.150	38.997	11,573,290
2025-11-04	38.420	38.600	37.370	37.840	37.692	10,579,370
2025-11-03	39.730	40.230	38.380	38.470	38.320	12,695,620
2025-10-31	39.600	40.130	38.850	39.540	39.385	11,115,370
2025-10-30	38.950	40.980	38.600	39.330	39.176	18,769,449
2025-10-29	38.200	39.080	37.810	38.910	38.758	15,344,540
2025-10-28	41.400	41.750	38.010	38.560	38.409	33,368,680
2025-10-27	40.020	43.120	40.020	42.180	42.015	24,401,000
2025-10-24	40.180	41.180	39.810	40.120	39.963	13,874,150
2025-10-23	40.530	40.630	39.390	40.200	40.043	13,955,570

← NewerPage 4 of 21 · 1,216 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.