Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	30.250	31.770	30.100	31.710	31.543	33,960,727
2025-07-21	29.810	30.610	29.330	30.340	30.180	24,523,820
2025-07-18	30.160	30.300	29.230	29.780	29.623	23,666,660
2025-07-17	29.640	30.000	29.250	29.710	29.553	24,149,869
2025-07-16	28.150	31.150	28.010	29.770	29.613	51,941,102
2025-07-15	27.230	28.570	27.080	28.320	28.171	32,386,471
2025-07-14	26.600	27.360	26.400	27.230	27.086	16,107,170
2025-07-11	26.730	27.620	26.500	26.780	26.639	16,870,711
2025-07-10	26.750	27.190	26.560	26.880	26.738	17,391,801
2025-07-09	25.330	27.370	25.260	26.760	26.619	33,913,434
2025-07-08	25.400	25.450	25.080	25.370	25.236	14,012,510
2025-07-07	25.520	26.280	25.420	25.460	25.326	15,839,890
2025-07-04	25.450	26.150	25.380	25.600	25.465	19,268,840
2025-07-03	25.440	25.700	25.220	25.490	25.356	20,094,119
2025-07-02	24.260	25.800	24.120	25.280	25.147	36,253,559
2025-07-01	23.640	24.420	23.610	24.370	24.241	14,339,680
2025-06-30	23.540	23.770	23.460	23.680	23.555	7,902,140
2025-06-27	23.540	23.680	23.490	23.540	23.416	7,157,577
2025-06-26	23.780	23.900	23.500	23.520	23.396	8,777,208
2025-06-25	23.700	23.830	23.510	23.830	23.704	9,231,047
2025-06-24	23.500	23.750	23.420	23.700	23.575	9,072,748
2025-06-23	23.190	23.540	23.060	23.520	23.396	7,860,564
2025-06-20	23.440	23.830	23.190	23.320	23.197	7,200,194
2025-06-19	23.310	23.760	23.250	23.430	23.306	10,265,460
2025-06-18	23.520	23.520	23.250	23.370	23.247	8,293,553
2025-06-17	23.040	23.970	23.040	23.630	23.505	18,632,689
2025-06-16	22.780	23.090	22.700	22.940	22.819	7,950,974
2025-06-13	23.200	23.400	22.740	22.880	22.759	10,323,040
2025-06-12	23.170	23.350	23.000	23.330	23.108	7,525,723
2025-06-11	23.030	23.360	23.030	23.160	22.939	8,339,703
2025-06-10	23.350	23.490	22.820	23.050	22.830	11,513,700
2025-06-09	23.260	23.450	23.190	23.350	23.127	9,497,401
2025-06-06	23.250	23.330	23.160	23.240	23.018	6,253,106
2025-06-05	23.500	23.600	23.200	23.260	23.038	8,931,623
2025-06-04	23.600	23.660	23.330	23.500	23.276	9,371,104
2025-06-03	23.490	23.880	23.480	23.630	23.405	13,973,070
2025-05-30	23.130	24.500	23.130	23.710	23.484	31,133,820
2025-05-29	22.320	22.770	22.320	22.700	22.484	6,213,626
2025-05-28	22.600	22.750	22.320	22.400	22.186	4,678,754
2025-05-27	22.550	22.620	22.430	22.600	22.384	4,176,395
2025-05-26	22.700	22.780	22.430	22.530	22.315	5,479,760
2025-05-23	22.680	23.050	22.660	22.690	22.474	6,278,566
2025-05-22	22.910	23.030	22.630	22.690	22.474	5,412,459
2025-05-21	23.000	23.200	22.900	22.990	22.771	6,205,018
2025-05-20	22.900	23.220	22.880	23.040	22.820	7,549,795
2025-05-19	23.120	23.170	22.750	22.910	22.692	6,851,756
2025-05-16	22.840	23.270	22.800	23.120	22.900	6,855,760
2025-05-15	23.150	23.180	22.840	22.850	22.632	5,956,020
2025-05-14	23.100	23.320	22.890	23.230	23.008	7,452,740
2025-05-13	23.450	23.460	23.100	23.180	22.959	7,581,021
2025-05-12	23.060	23.250	22.960	23.200	22.979	9,761,981
2025-05-09	22.870	23.110	22.650	22.760	22.543	7,248,570
2025-05-08	22.760	22.940	22.700	22.890	22.672	7,466,086
2025-05-07	22.710	23.210	22.700	22.890	22.672	12,422,230
2025-05-06	22.300	22.560	22.250	22.550	22.335	8,953,372
2025-04-30	22.460	22.560	22.230	22.240	22.028	9,465,545
2025-04-29	22.360	22.550	22.230	22.360	22.147	7,890,517
2025-04-28	22.380	22.430	22.050	22.180	21.968	5,808,940
2025-04-25	22.450	22.540	22.210	22.380	22.167	7,218,167
2025-04-24	22.600	22.670	22.190	22.360	22.147	10,092,530

← NewerPage 6 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.