Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.300	26.800	26.120	26.760	26.505	13,639,140
2025-01-20	25.610	26.670	25.510	26.130	25.881	15,747,610
2025-01-17	24.450	25.820	24.360	25.640	25.395	15,166,460
2025-01-16	24.450	24.870	24.370	24.540	24.306	7,165,998
2025-01-15	24.620	24.780	24.420	24.530	24.296	5,562,040
2025-01-14	24.000	24.870	23.800	24.710	24.474	8,499,153
2025-01-13	23.600	24.120	23.600	23.860	23.632	5,716,841
2025-01-10	24.300	24.560	23.990	23.990	23.761	6,428,540
2025-01-09	24.300	24.580	24.150	24.340	24.108	5,841,058
2025-01-08	24.620	24.830	23.900	24.460	24.227	8,109,212
2025-01-07	24.600	24.700	24.030	24.630	24.395	10,302,800
2025-01-06	24.210	24.730	23.960	24.610	24.375	10,702,250
2025-01-03	24.500	24.750	23.850	23.870	23.642	9,721,689
2025-01-02	25.450	25.490	24.130	24.320	24.088	10,113,940
2024-12-31	26.060	26.070	25.280	25.280	25.039	9,414,716
2024-12-30	25.800	26.330	25.700	25.950	25.703	9,037,895
2024-12-27	25.710	26.150	25.580	25.900	25.653	7,427,850
2024-12-26	25.530	25.860	25.520	25.670	25.425	5,445,149
2024-12-25	26.290	26.350	25.460	25.620	25.376	9,412,422
2024-12-24	26.050	26.300	25.760	26.160	25.911	11,769,900
2024-12-23	26.750	26.860	26.030	26.070	25.821	9,377,533
2024-12-20	26.650	26.980	26.570	26.680	26.426	7,601,965
2024-12-19	26.610	26.850	26.370	26.720	26.465	6,928,510
2024-12-18	27.060	27.280	26.660	26.810	26.554	10,062,820
2024-12-17	27.700	27.760	26.940	27.070	26.812	9,561,680
2024-12-16	27.810	28.390	27.610	27.750	27.485	13,462,510
2024-12-13	28.200	28.420	27.550	27.550	27.287	25,011,000
2024-12-12	28.130	28.540	28.060	28.350	28.080	13,411,520
2024-12-11	27.500	28.220	27.500	28.130	27.862	13,777,930
2024-12-10	28.700	28.920	27.680	27.750	27.485	16,026,930
2024-12-09	28.330	28.590	27.800	28.100	27.832	13,591,920
2024-12-06	27.910	28.390	27.830	28.130	27.862	19,999,600
2024-12-05	26.380	28.150	26.380	27.900	27.634	23,522,891
2024-12-04	26.690	26.820	26.310	26.490	26.237	7,846,245
2024-12-03	26.680	26.840	26.400	26.790	26.535	11,167,000
2024-12-02	26.190	26.600	26.100	26.520	26.267	11,164,390
2024-11-29	25.990	26.460	25.890	26.280	26.029	10,752,890
2024-11-28	26.220	26.340	25.910	26.000	25.752	8,391,045
2024-11-27	25.600	26.350	25.250	26.340	26.089	10,687,970
2024-11-26	26.020	26.350	25.670	25.710	25.465	10,401,080
2024-11-25	26.120	26.350	25.620	26.160	25.911	10,948,490
2024-11-22	27.690	27.690	26.200	26.200	25.950	18,044,689
2024-11-21	28.080	28.200	27.420	27.710	27.446	15,976,380
2024-11-20	27.930	28.480	27.680	28.290	28.020	17,893,650
2024-11-19	27.130	28.040	26.920	28.040	27.773	20,483,010
2024-11-18	26.980	27.850	26.800	26.990	26.733	20,519,170
2024-11-15	27.050	27.670	26.670	26.670	26.416	14,186,520
2024-11-14	27.990	27.990	27.080	27.150	26.891	12,814,310
2024-11-13	28.300	29.090	27.600	27.990	27.723	19,486,961
2024-11-12	28.400	29.330	28.230	28.530	28.258	27,328,160
2024-11-11	27.760	28.340	27.710	28.280	28.010	17,768,260
2024-11-08	28.300	28.590	27.940	28.060	27.792	21,488,840
2024-11-07	26.790	28.250	26.650	28.030	27.763	23,494,830
2024-11-06	27.400	28.190	26.970	27.140	26.881	23,770,141
2024-11-05	26.800	27.740	26.620	27.390	27.129	23,986,480
2024-11-04	25.300	26.860	25.280	26.840	26.584	21,763,891
2024-11-01	25.750	26.200	25.230	25.370	25.128	15,660,280
2024-10-31	26.240	26.500	25.830	25.960	25.712	16,754,061
2024-10-30	26.490	26.710	26.010	26.360	26.059	13,712,120
2024-10-29	27.240	27.410	26.430	26.510	26.207	21,267,869

← NewerPage 8 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.