Shandong Intco Recycling Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.570 | 24.820 | 23.570 | 24.650 | 24.372 | 1,068,600 |
| 2024-07-24 | 25.140 | 25.260 | 23.690 | 23.800 | 23.531 | 997,155 |
| 2024-07-23 | 25.520 | 25.550 | 25.100 | 25.100 | 24.817 | 610,338 |
| 2024-07-22 | 26.060 | 26.380 | 25.020 | 25.390 | 25.103 | 1,238,065 |
| 2024-07-19 | 25.420 | 26.280 | 25.420 | 26.120 | 25.825 | 525,653 |
| 2024-07-18 | 25.410 | 25.780 | 25.350 | 25.650 | 25.360 | 448,202 |
| 2024-07-17 | 25.850 | 25.990 | 25.300 | 25.330 | 25.044 | 808,023 |
| 2024-07-16 | 26.150 | 26.490 | 25.940 | 26.000 | 25.558 | 705,257 |
| 2024-07-15 | 26.990 | 26.990 | 26.270 | 26.400 | 25.951 | 575,262 |
| 2024-07-12 | 26.750 | 26.980 | 26.530 | 26.790 | 26.335 | 638,657 |
| 2024-07-11 | 26.290 | 27.050 | 26.290 | 26.850 | 26.394 | 885,241 |
| 2024-07-10 | 26.270 | 26.660 | 25.870 | 25.900 | 25.460 | 724,806 |
| 2024-07-09 | 25.550 | 26.560 | 24.720 | 26.290 | 25.843 | 958,221 |
| 2024-07-08 | 26.040 | 26.170 | 25.250 | 25.480 | 25.047 | 836,540 |
| 2024-07-05 | 25.000 | 25.000 | 25.000 | 25.000 | 24.575 | 0 |
| 2024-07-04 | 26.240 | 26.240 | 25.000 | 25.000 | 24.575 | 682,174 |
| 2024-07-03 | 26.510 | 26.560 | 25.860 | 25.980 | 25.539 | 523,268 |
| 2024-07-02 | 27.020 | 27.030 | 26.500 | 26.510 | 26.060 | 719,413 |
| 2024-07-01 | 25.780 | 27.170 | 25.710 | 27.020 | 26.561 | 916,837 |
| 2024-06-28 | 25.690 | 26.390 | 25.350 | 25.880 | 25.440 | 986,456 |
| 2024-06-27 | 26.610 | 26.610 | 25.650 | 25.690 | 25.253 | 473,235 |
| 2024-06-26 | 26.140 | 26.700 | 25.670 | 26.620 | 26.168 | 807,473 |
| 2024-06-25 | 26.200 | 26.410 | 25.500 | 26.000 | 25.558 | 1,468,189 |
| 2024-06-24 | 26.600 | 26.800 | 25.900 | 26.040 | 25.598 | 885,409 |
| 2024-06-21 | 26.500 | 27.160 | 26.500 | 26.940 | 26.482 | 844,393 |
| 2024-06-20 | 26.410 | 26.880 | 26.300 | 26.640 | 26.187 | 1,172,934 |
| 2024-06-19 | 27.790 | 27.900 | 26.450 | 26.550 | 26.099 | 1,866,922 |
| 2024-06-18 | 27.210 | 27.490 | 27.020 | 27.260 | 26.797 | 522,291 |
| 2024-06-17 | 27.400 | 27.680 | 27.180 | 27.300 | 26.836 | 554,099 |
| 2024-06-14 | 27.780 | 27.870 | 27.100 | 27.400 | 26.934 | 916,013 |
| 2024-06-13 | 27.750 | 28.070 | 27.750 | 27.900 | 27.426 | 260,555 |
| 2024-06-12 | 28.030 | 28.470 | 27.560 | 27.980 | 27.505 | 604,691 |
| 2024-06-11 | 27.490 | 28.100 | 27.100 | 27.980 | 27.505 | 701,440 |
| 2024-06-07 | 27.220 | 27.750 | 26.910 | 27.610 | 27.141 | 700,638 |
| 2024-06-06 | 27.760 | 28.300 | 26.940 | 26.970 | 26.512 | 1,208,049 |
| 2024-06-05 | 28.750 | 29.080 | 27.930 | 27.960 | 27.485 | 704,970 |
| 2024-06-04 | 29.210 | 29.210 | 28.190 | 28.600 | 28.114 | 1,325,979 |
| 2024-06-03 | 29.500 | 29.540 | 28.840 | 29.160 | 28.665 | 841,768 |
| 2024-05-31 | 29.950 | 30.080 | 28.520 | 29.770 | 29.264 | 1,222,029 |
| 2024-05-30 | 29.330 | 30.100 | 29.210 | 29.900 | 29.392 | 1,353,107 |
| 2024-05-29 | 29.310 | 29.560 | 29.180 | 29.340 | 28.841 | 901,779 |
| 2024-05-28 | 29.320 | 29.600 | 29.200 | 29.260 | 28.763 | 504,295 |
| 2024-05-27 | 29.260 | 29.660 | 29.000 | 29.270 | 28.773 | 1,144,394 |
| 2024-05-24 | 29.450 | 30.030 | 29.310 | 29.320 | 28.822 | 585,972 |
| 2024-05-23 | 29.390 | 30.000 | 29.290 | 29.510 | 29.009 | 814,797 |
| 2024-05-22 | 29.990 | 29.990 | 29.330 | 29.670 | 29.166 | 542,632 |
| 2024-05-21 | 29.610 | 30.050 | 29.310 | 29.670 | 29.166 | 744,971 |
| 2024-05-20 | 29.650 | 30.230 | 29.520 | 29.640 | 29.136 | 571,622 |
| 2024-05-17 | 29.300 | 29.970 | 29.000 | 29.970 | 29.461 | 1,480,827 |
| 2024-05-16 | 29.500 | 29.840 | 29.300 | 29.420 | 28.920 | 622,977 |
| 2024-05-15 | 30.520 | 30.520 | 29.200 | 29.510 | 29.009 | 1,575,202 |
| 2024-05-14 | 30.000 | 30.600 | 29.770 | 30.490 | 29.972 | 893,375 |
| 2024-05-13 | 29.580 | 30.590 | 29.310 | 29.780 | 29.274 | 1,391,827 |
| 2024-05-10 | 30.200 | 30.470 | 29.440 | 29.580 | 29.077 | 1,177,091 |
| 2024-05-09 | 30.390 | 30.610 | 30.000 | 30.300 | 29.785 | 1,248,824 |
| 2024-05-08 | 29.860 | 30.750 | 29.860 | 30.390 | 29.874 | 1,802,410 |
| 2024-05-07 | 30.800 | 30.800 | 29.620 | 30.010 | 29.500 | 2,150,490 |
| 2024-05-06 | 29.950 | 30.940 | 29.520 | 30.830 | 30.306 | 3,128,984 |
| 2024-04-30 | 28.600 | 29.880 | 28.150 | 29.700 | 29.195 | 2,851,092 |
| 2024-04-29 | 28.290 | 29.500 | 28.120 | 28.450 | 27.967 | 2,782,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1200 CNY |
| 2025-09-29 | 0.1000 CNY |
| 2025-06-24 | 0.0600 CNY |
| 2024-10-30 | 0.0400 CNY |
| 2024-07-17 | 0.1500 CNY |
| 2023-06-16 | 0.2000 CNY |
| 2022-06-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.