Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	26.650	26.990	26.310	26.970	26.662	16,681,689
2024-10-25	26.400	27.080	26.350	26.830	26.524	16,398,199
2024-10-24	26.860	27.130	26.370	26.400	26.099	15,942,900
2024-10-23	27.250	27.400	26.700	26.810	26.504	20,297,180
2024-10-22	26.330	27.310	26.230	27.220	26.909	22,156,990
2024-10-21	26.280	26.850	26.090	26.350	26.049	20,144,430
2024-10-18	25.280	26.970	25.210	26.130	25.832	24,385,619
2024-10-17	25.380	25.930	25.240	25.250	24.962	13,929,630
2024-10-16	25.180	25.880	25.020	25.250	24.962	15,177,160
2024-10-15	26.000	26.560	25.670	25.700	25.407	18,903,029
2024-10-14	26.300	26.460	25.060	26.130	25.832	26,497,990
2024-10-11	28.010	28.050	25.700	26.260	25.960	30,988,971
2024-10-10	28.020	29.300	27.950	28.300	27.977	28,163,930
2024-10-09	31.200	31.500	27.560	27.930	27.611	49,293,328
2024-10-08	33.000	33.610	28.590	33.610	33.226	68,235,203
2024-09-30	25.250	28.470	24.600	28.030	27.710	32,827,660
2024-09-27	22.980	24.950	22.900	24.190	23.914	22,068,510
2024-09-26	21.960	22.750	21.890	22.710	22.451	14,785,910
2024-09-25	22.780	22.830	22.030	22.090	21.838	19,003,961
2024-09-24	21.520	22.520	21.340	22.300	22.045	13,971,030
2024-09-23	21.460	21.880	21.140	21.400	21.156	10,282,960
2024-09-20	21.100	21.850	20.850	21.410	21.166	22,874,750
2024-09-19	21.030	22.100	19.880	21.960	21.709	39,355,809
2024-09-18	22.800	23.480	21.700	21.700	21.452	9,031,300
2024-09-13	27.140	27.440	27.010	27.130	26.820	4,531,530
2024-09-12	27.850	27.900	26.910	27.160	26.850	6,394,350
2024-09-11	27.680	27.890	27.450	27.750	27.433	5,392,907
2024-09-10	27.280	27.900	27.180	27.740	27.423	7,910,689
2024-09-09	27.180	27.490	27.020	27.380	27.067	4,837,754
2024-09-06	27.500	27.580	27.010	27.180	26.870	5,228,636
2024-09-05	27.350	27.960	27.270	27.520	27.206	7,048,125
2024-09-04	26.610	27.650	26.610	27.260	26.949	8,308,945
2024-09-03	26.390	26.960	26.220	26.830	26.524	7,108,035
2024-09-02	27.150	27.590	26.340	26.340	26.039	8,219,820
2024-08-30	26.970	27.870	26.780	27.100	26.791	11,545,440
2024-08-29	26.160	27.200	25.470	26.970	26.662	10,305,570
2024-08-28	25.570	26.230	25.400	26.120	25.822	5,892,280
2024-08-27	25.740	25.840	25.270	25.630	25.337	4,323,822
2024-08-26	25.700	25.840	25.370	25.790	25.496	3,940,020
2024-08-23	25.480	26.080	25.340	25.700	25.407	5,340,919
2024-08-22	25.920	26.020	25.520	25.550	25.258	4,444,810
2024-08-21	26.190	26.190	25.850	25.890	25.594	4,183,740
2024-08-20	26.400	26.460	25.850	26.170	25.871	6,588,786
2024-08-19	26.440	26.660	26.080	26.420	26.118	6,988,305
2024-08-16	26.000	26.450	25.690	26.400	26.099	7,898,860
2024-08-15	25.590	26.140	25.590	25.890	25.594	6,169,200
2024-08-14	25.930	25.960	25.440	25.560	25.268	4,534,490
2024-08-13	26.080	26.180	25.620	25.940	25.644	5,736,876
2024-08-12	25.650	26.500	25.580	26.100	25.802	9,719,307
2024-08-09	26.060	26.340	25.610	25.660	25.367	7,473,360
2024-08-08	25.440	26.410	25.380	25.940	25.644	10,760,500
2024-08-07	25.260	25.800	24.900	25.540	25.248	8,164,077
2024-08-06	25.340	25.700	24.930	25.200	24.912	8,601,200
2024-08-05	25.800	26.280	25.040	25.070	24.784	12,300,880
2024-08-02	26.700	26.930	26.070	26.100	25.802	10,321,260
2024-08-01	27.500	27.580	26.690	26.700	26.395	10,073,350
2024-07-31	25.590	27.570	25.550	27.450	27.137	18,266,910
2024-07-30	25.420	25.680	25.150	25.600	25.308	7,277,754
2024-07-29	25.960	26.100	25.340	25.480	25.189	7,048,259
2024-07-26	25.300	26.270	25.150	25.670	25.377	10,851,020

← NewerPage 9 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.