Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.600	22.670	22.190	22.360	22.147	10,092,530
2025-04-23	22.020	22.540	22.010	22.480	22.266	10,910,060
2025-04-22	21.870	22.060	21.790	21.940	21.731	6,659,360
2025-04-21	21.550	21.930	21.460	21.870	21.661	6,167,500
2025-04-18	21.450	21.650	21.430	21.590	21.384	3,915,060
2025-04-17	21.450	21.730	21.410	21.550	21.344	5,826,520
2025-04-16	21.710	21.780	21.350	21.550	21.344	5,828,086
2025-04-15	21.750	21.860	21.500	21.860	21.652	5,683,300
2025-04-14	21.870	22.140	21.720	21.800	21.592	8,451,520
2025-04-11	21.510	21.950	21.500	21.780	21.572	6,737,688
2025-04-10	22.000	22.270	21.710	21.740	21.533	12,291,010
2025-04-09	20.620	21.380	19.780	21.260	21.057	12,676,060
2025-04-08	20.990	21.620	20.610	20.930	20.730	14,069,780
2025-04-07	22.690	22.850	20.030	20.710	20.512	22,934,891
2025-04-03	24.490	24.750	24.000	24.180	23.949	11,526,270
2025-04-02	24.590	24.940	24.540	24.710	24.474	8,413,501
2025-04-01	24.070	24.940	24.010	24.690	24.455	13,162,030
2025-03-31	24.490	24.490	23.760	23.890	23.662	9,810,832
2025-03-28	24.680	24.950	24.490	24.500	24.266	7,260,333
2025-03-27	24.450	24.790	24.190	24.740	24.504	8,154,271
2025-03-26	24.410	24.630	24.350	24.440	24.207	6,273,597
2025-03-25	24.120	24.470	24.070	24.400	24.167	7,131,592
2025-03-24	24.270	24.440	23.790	24.190	23.959	11,769,940
2025-03-21	24.770	24.990	24.280	24.360	24.128	12,479,910
2025-03-20	24.780	25.080	24.670	24.800	24.563	8,671,478
2025-03-19	24.810	24.990	24.710	24.820	24.583	8,028,598
2025-03-18	24.820	25.040	24.620	24.900	24.663	11,191,480
2025-03-17	24.760	24.810	24.460	24.680	24.445	10,718,020
2025-03-14	24.130	24.640	23.990	24.640	24.405	12,326,090
2025-03-13	24.370	24.430	24.010	24.160	23.930	10,108,850
2025-03-12	24.650	24.680	24.340	24.370	24.138	11,421,000
2025-03-11	24.690	24.880	24.430	24.590	24.355	9,509,006
2025-03-10	24.860	25.100	24.620	24.880	24.643	10,159,160
2025-03-07	24.940	24.940	24.560	24.740	24.504	9,862,273
2025-03-06	24.740	25.050	24.710	24.960	24.722	11,310,840
2025-03-05	24.870	24.950	24.490	24.700	24.464	7,918,937
2025-03-04	24.860	25.000	24.650	24.870	24.633	8,510,520
2025-03-03	24.700	25.280	24.680	24.860	24.623	10,445,100
2025-02-28	25.250	25.460	24.670	24.750	24.514	12,998,450
2025-02-27	25.100	25.320	24.830	25.210	24.970	9,650,136
2025-02-26	24.820	25.230	24.820	25.090	24.851	8,928,447
2025-02-25	25.200	25.240	24.680	24.750	24.514	12,134,970
2025-02-24	25.490	25.650	25.200	25.320	25.079	10,939,880
2025-02-21	25.560	25.800	25.300	25.510	25.267	12,805,110
2025-02-20	25.800	26.080	25.530	25.580	25.336	12,997,870
2025-02-19	25.700	26.030	25.450	25.830	25.584	8,480,780
2025-02-18	26.670	26.700	25.610	25.710	25.465	11,867,780
2025-02-17	26.530	27.200	26.400	26.660	26.406	13,170,810
2025-02-14	26.010	26.740	25.960	26.510	26.257	12,541,510
2025-02-13	26.390	26.390	26.020	26.040	25.792	10,010,040
2025-02-12	26.580	26.590	26.020	26.390	26.138	11,563,920
2025-02-11	27.140	27.180	26.460	26.540	26.287	11,495,740
2025-02-10	27.070	27.370	26.910	27.180	26.921	11,612,440
2025-02-07	27.170	27.390	26.810	27.010	26.752	14,153,940
2025-02-06	26.960	27.480	26.780	27.230	26.970	10,972,220
2025-02-05	27.460	27.460	26.700	26.960	26.703	10,787,720
2025-01-27	27.370	27.650	27.110	27.190	26.931	12,599,060
2025-01-24	26.600	28.190	25.630	27.370	27.109	31,924,570
2025-01-23	26.430	26.800	26.140	26.260	26.010	10,001,560
2025-01-22	26.600	26.750	26.270	26.380	26.128	11,023,540

← NewerPage 7 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.