Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.250	44.420	42.830	43.950	43.950	6,398,789
2026-10-19	42.990	44.860	42.790	44.550	44.550	6,536,603
2026-10-16	43.970	44.800	42.840	43.300	43.300	4,782,083
2026-10-15	43.800	44.500	43.050	43.710	43.710	5,832,224
2026-10-14	44.310	45.760	44.120	44.570	44.570	6,123,422
2026-10-13	44.980	45.160	43.050	44.510	44.510	11,528,694
2026-10-12	48.000	48.780	45.200	45.400	45.400	13,817,520
2026-10-09	46.500	49.270	45.990	49.000	49.000	14,230,518
2026-10-08	50.960	51.430	46.180	46.710	46.710	15,962,927
2026-09-30	49.260	51.200	49.010	50.960	50.960	8,159,346
2026-09-29	48.200	49.920	47.920	49.180	49.180	8,221,463
2026-09-28	49.620	50.240	48.320	48.400	48.400	6,867,812
2026-09-24	49.500	49.830	49.140	49.140	49.140	6,522,912
2026-09-23	50.700	51.170	49.700	49.800	49.800	5,611,864
2026-09-22	51.550	52.140	50.830	50.900	50.900	6,993,200
2026-09-21	51.650	52.660	51.020	51.600	51.600	7,684,463
2026-09-18	51.210	52.180	50.810	51.800	51.800	6,870,268
2026-09-17	50.800	51.930	50.350	51.400	51.400	8,652,343
2026-09-16	53.760	53.760	50.410	51.150	51.150	15,053,181
2026-09-15	55.000	55.090	51.440	53.700	53.700	13,206,498
2026-09-14	54.980	56.860	54.110	55.090	55.090	7,525,146
2026-09-11	55.580	56.690	54.270	55.000	55.000	9,173,888
2026-09-10	53.920	55.790	53.150	55.630	55.630	8,337,088
2026-09-09	54.100	55.410	53.450	53.790	53.790	6,452,454
2026-09-08	53.860	54.340	53.200	53.930	53.930	5,553,160
2026-09-07	53.900	54.480	53.450	53.650	53.650	7,510,304
2026-09-04	55.960	56.900	53.920	54.250	54.250	10,003,996
2026-09-03	55.290	57.110	55.000	55.920	55.820	6,805,511
2026-09-02	57.450	58.000	55.000	55.290	55.191	8,672,380
2026-09-01	55.730	58.770	55.280	57.500	57.397	14,159,917
2026-08-31	54.300	56.160	52.880	55.270	55.171	11,322,856
2026-08-28	55.880	56.970	54.020	54.300	54.203	9,843,934
2026-08-27	52.710	56.280	52.500	56.090	55.990	15,924,704
2026-08-26	52.100	53.480	51.200	52.200	52.107	11,895,602
2026-08-25	50.200	52.230	49.120	52.100	52.007	23,858,750
2026-08-24	48.180	48.620	47.050	48.100	48.014	9,773,144
2026-08-21	48.450	49.280	47.800	48.410	48.323	6,043,487
2026-08-20	49.560	51.800	48.720	48.980	48.892	6,477,279
2026-08-19	49.560	50.690	48.380	48.940	48.853	6,470,440
2026-08-18	48.770	49.690	48.250	49.320	49.232	6,992,085
2026-08-17	48.500	49.890	47.810	48.970	48.882	7,022,954
2026-08-14	49.500	50.180	47.750	48.050	47.964	7,041,562
2026-08-13	49.860	50.300	49.100	49.570	49.481	7,288,992
2026-08-12	50.620	51.470	49.800	50.000	49.911	6,832,681
2026-08-11	49.290	52.700	49.060	51.100	51.009	11,421,730
2026-08-10	50.000	51.500	48.970	49.600	49.511	10,761,106
2026-08-07	49.900	51.250	49.210	50.540	50.450	9,516,217
2026-08-06	49.000	50.490	48.350	49.820	49.731	10,844,936
2026-08-05	47.100	49.550	46.950	49.540	49.451	12,854,771
2026-08-04	49.470	49.900	46.820	47.300	47.215	13,827,896
2026-08-03	50.090	51.410	48.720	49.480	49.392	9,788,353
2026-07-31	48.500	50.700	48.500	50.450	50.360	9,619,680
2026-07-30	49.490	50.900	48.320	50.080	49.990	13,800,752
2026-07-29	47.720	50.260	47.280	50.200	50.110	17,321,436
2026-07-28	45.850	46.380	44.420	45.900	45.818	9,573,900
2026-07-27	46.980	47.110	45.580	46.350	46.267	13,040,895
2026-07-24	47.750	49.880	46.880	47.620	47.535	10,751,091
2026-07-23	46.600	47.990	45.900	47.750	47.665	8,969,362
2026-07-22	46.880	47.500	45.900	46.950	46.866	13,035,181
2026-07-21	44.560	47.580	44.300	47.500	47.415	14,791,390

Page 1 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.