Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	41.820	42.240	40.600	40.710	40.551	16,331,470
2025-10-21	42.000	42.490	41.200	41.660	41.497	20,238,539
2025-10-20	42.890	42.990	40.600	42.010	41.846	30,171,830
2025-10-17	45.050	48.790	41.690	42.960	42.792	47,788,180
2025-10-16	42.820	45.990	41.950	45.500	45.322	41,062,672
2025-10-15	43.320	43.400	41.680	42.810	42.643	27,790,760
2025-10-14	38.690	44.350	38.600	43.520	43.350	46,354,809
2025-10-13	37.450	39.000	37.450	38.620	38.469	21,700,199
2025-10-10	36.430	39.960	35.820	38.810	38.658	30,259,609
2025-10-09	36.200	37.140	35.780	36.700	36.557	10,259,540
2025-09-30	36.500	37.660	36.310	36.740	36.596	11,458,140
2025-09-29	37.900	38.210	36.020	36.500	36.308	19,169,381
2025-09-26	36.770	39.000	36.200	37.760	37.561	21,411,279
2025-09-25	37.840	38.500	36.710	36.800	36.606	15,838,060
2025-09-24	36.590	37.870	36.060	37.760	37.561	16,860,449
2025-09-23	35.390	37.530	35.060	36.430	36.238	18,634,311
2025-09-22	35.650	36.000	34.890	35.270	35.084	7,979,994
2025-09-19	35.640	36.680	35.510	35.660	35.472	8,558,721
2025-09-18	36.200	36.590	35.200	35.580	35.392	10,445,010
2025-09-17	37.010	37.190	35.930	36.370	36.178	12,477,120
2025-09-16	36.400	37.850	36.100	37.050	36.855	15,528,750
2025-09-15	36.600	37.340	36.010	36.500	36.308	10,496,600
2025-09-12	36.940	37.260	36.080	36.640	36.447	9,690,418
2025-09-11	36.530	37.330	36.030	36.910	36.715	13,234,640
2025-09-10	35.920	37.410	35.920	36.940	36.745	13,910,570
2025-09-09	36.300	37.800	35.920	36.490	36.298	15,668,820
2025-09-08	35.010	36.580	35.000	36.320	36.128	17,805,820
2025-09-05	34.110	34.980	34.020	34.760	34.577	14,602,460
2025-09-04	35.900	36.070	33.410	34.000	33.821	24,907,020
2025-09-03	36.460	37.090	35.700	35.960	35.770	12,898,510
2025-09-02	36.360	38.170	36.090	36.460	36.268	19,122,939
2025-09-01	36.590	36.990	35.910	36.390	36.198	14,679,390
2025-08-29	37.250	38.350	36.300	36.730	36.536	21,589,449
2025-08-28	35.580	37.690	35.400	37.650	37.451	21,664,869
2025-08-27	38.020	38.020	35.660	35.700	35.512	25,611,750
2025-08-26	38.530	38.620	37.760	38.090	37.889	12,480,300
2025-08-25	38.400	39.300	37.660	38.700	38.496	26,093,721
2025-08-22	37.200	38.660	36.770	38.090	37.889	19,670,801
2025-08-21	37.100	38.300	36.800	37.430	37.233	18,438,051
2025-08-20	36.340	37.350	36.110	37.030	36.835	15,080,310
2025-08-19	38.200	38.680	36.770	37.070	36.874	24,615,689
2025-08-18	37.890	38.180	37.290	37.710	37.511	18,724,529
2025-08-15	35.660	38.540	35.660	37.730	37.531	27,021,029
2025-08-14	36.790	37.000	35.640	35.660	35.472	15,888,590
2025-08-13	36.500	37.070	35.700	36.630	36.437	23,483,891
2025-08-12	36.550	37.510	36.210	36.320	36.128	23,962,689
2025-08-11	37.040	37.710	36.000	36.540	36.347	29,656,721
2025-08-08	38.120	38.400	36.680	37.580	37.382	23,244,650
2025-08-07	37.500	40.870	37.300	38.420	38.217	29,795,010
2025-08-06	37.300	38.430	37.160	37.840	37.640	20,737,320
2025-08-05	38.590	39.350	37.200	37.700	37.501	31,318,391
2025-08-04	36.600	39.180	35.350	38.800	38.595	39,051,078
2025-08-01	34.000	40.000	33.900	37.280	37.083	44,751,070
2025-07-31	33.700	35.670	33.280	34.350	34.169	34,723,793
2025-07-30	32.100	35.330	31.750	33.960	33.781	33,735,648
2025-07-29	32.100	32.680	31.730	32.190	32.020	20,418,789
2025-07-28	31.090	33.050	31.030	32.200	32.030	26,036,119
2025-07-25	30.190	31.690	30.160	31.340	31.175	25,570,141
2025-07-24	30.790	30.990	29.840	30.310	30.150	28,031,551
2025-07-23	31.560	32.260	30.820	30.830	30.667	28,734,230

← NewerPage 5 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.