Shandong Intco Recycling Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.930 | 29.490 | 27.120 | 28.230 | 27.750 | 3,847,558 |
| 2024-04-25 | 27.990 | 29.390 | 27.800 | 28.330 | 27.849 | 3,441,865 |
| 2024-04-24 | 27.770 | 27.960 | 27.440 | 27.960 | 27.485 | 854,578 |
| 2024-04-23 | 27.120 | 28.250 | 26.700 | 27.720 | 27.249 | 1,743,410 |
| 2024-04-22 | 26.890 | 27.200 | 26.520 | 26.980 | 26.522 | 727,574 |
| 2024-04-19 | 26.800 | 27.090 | 26.450 | 26.890 | 26.433 | 917,450 |
| 2024-04-18 | 27.180 | 27.430 | 26.430 | 26.820 | 26.364 | 1,156,150 |
| 2024-04-17 | 25.970 | 27.170 | 25.460 | 27.130 | 26.669 | 1,719,593 |
| 2024-04-16 | 25.410 | 25.850 | 24.720 | 25.450 | 25.018 | 1,480,127 |
| 2024-04-15 | 26.150 | 26.150 | 25.380 | 25.840 | 25.401 | 1,444,027 |
| 2024-04-12 | 26.200 | 26.800 | 26.090 | 26.150 | 25.706 | 1,981,498 |
| 2024-04-11 | 25.820 | 27.070 | 25.610 | 26.140 | 25.696 | 2,169,639 |
| 2024-04-10 | 26.800 | 26.800 | 25.610 | 26.010 | 25.568 | 1,330,553 |
| 2024-04-09 | 25.360 | 26.870 | 25.280 | 26.830 | 26.374 | 1,705,282 |
| 2024-04-08 | 26.120 | 26.160 | 25.320 | 25.590 | 25.155 | 914,018 |
| 2024-04-03 | 25.610 | 26.260 | 25.280 | 26.130 | 25.686 | 1,561,612 |
| 2024-04-02 | 24.930 | 26.800 | 24.910 | 25.610 | 25.175 | 2,389,408 |
| 2024-04-01 | 25.410 | 26.370 | 24.600 | 24.970 | 24.546 | 1,774,136 |
| 2024-03-29 | 24.630 | 25.380 | 24.630 | 25.380 | 24.949 | 297,499 |
| 2024-03-28 | 24.010 | 25.120 | 23.900 | 24.600 | 24.182 | 721,777 |
| 2024-03-27 | 24.520 | 24.710 | 23.930 | 23.930 | 23.523 | 536,586 |
| 2024-03-26 | 24.390 | 24.860 | 23.880 | 24.610 | 24.192 | 927,873 |
| 2024-03-25 | 24.920 | 24.950 | 24.060 | 24.320 | 23.907 | 1,213,001 |
| 2024-03-22 | 24.930 | 25.420 | 24.690 | 24.930 | 24.506 | 891,575 |
| 2024-03-21 | 25.570 | 25.700 | 24.840 | 24.910 | 24.487 | 932,688 |
| 2024-03-20 | 25.390 | 25.640 | 25.000 | 25.570 | 25.136 | 835,483 |
| 2024-03-19 | 25.650 | 25.920 | 25.250 | 25.450 | 25.018 | 714,491 |
| 2024-03-18 | 25.680 | 25.800 | 25.100 | 25.650 | 25.214 | 946,955 |
| 2024-03-15 | 24.500 | 25.760 | 24.500 | 25.390 | 24.959 | 1,465,113 |
| 2024-03-14 | 24.120 | 25.380 | 24.120 | 24.660 | 24.241 | 1,177,874 |
| 2024-03-13 | 24.190 | 24.800 | 23.950 | 24.120 | 23.710 | 762,215 |
| 2024-03-12 | 23.850 | 24.470 | 23.750 | 24.390 | 23.976 | 926,908 |
| 2024-03-11 | 23.440 | 23.970 | 23.400 | 23.970 | 23.563 | 541,192 |
| 2024-03-08 | 23.000 | 23.580 | 23.000 | 23.480 | 23.081 | 621,080 |
| 2024-03-07 | 23.500 | 23.860 | 23.010 | 23.010 | 22.619 | 837,844 |
| 2024-03-06 | 23.000 | 23.980 | 23.000 | 23.600 | 23.199 | 1,071,880 |
| 2024-03-05 | 23.490 | 23.950 | 23.110 | 23.240 | 22.845 | 998,990 |
| 2024-03-04 | 22.350 | 24.250 | 22.070 | 23.870 | 23.464 | 1,638,453 |
| 2024-03-01 | 22.450 | 22.720 | 22.010 | 22.190 | 21.813 | 935,683 |
| 2024-02-29 | 22.180 | 22.480 | 21.650 | 22.480 | 22.098 | 802,176 |
| 2024-02-28 | 23.320 | 23.950 | 21.520 | 21.890 | 21.518 | 2,474,679 |
| 2024-02-27 | 22.950 | 23.770 | 22.770 | 23.680 | 23.278 | 874,588 |
| 2024-02-26 | 22.120 | 24.500 | 21.880 | 23.150 | 22.757 | 2,545,233 |
| 2024-02-23 | 21.480 | 22.050 | 21.480 | 21.900 | 21.528 | 572,832 |
| 2024-02-22 | 21.650 | 21.940 | 21.500 | 21.610 | 21.243 | 590,888 |
| 2024-02-21 | 21.270 | 22.280 | 21.270 | 21.700 | 21.331 | 859,157 |
| 2024-02-20 | 21.580 | 21.910 | 21.070 | 21.720 | 21.351 | 691,657 |
| 2024-02-19 | 21.030 | 22.100 | 20.550 | 21.670 | 21.302 | 1,382,622 |
| 2024-02-08 | 19.000 | 21.980 | 19.000 | 20.870 | 20.515 | 2,140,958 |
| 2024-02-07 | 19.020 | 19.890 | 18.500 | 19.050 | 18.726 | 1,891,504 |
| 2024-02-06 | 18.800 | 19.750 | 18.210 | 19.210 | 18.884 | 1,337,909 |
| 2024-02-05 | 19.600 | 20.500 | 19.030 | 19.380 | 19.051 | 832,208 |
| 2024-02-02 | 20.160 | 20.520 | 18.570 | 20.500 | 20.152 | 1,261,426 |
| 2024-02-01 | 20.210 | 20.580 | 19.110 | 20.330 | 19.985 | 1,711,840 |
| 2024-01-31 | 20.500 | 20.840 | 18.850 | 20.680 | 20.329 | 2,446,831 |
| 2024-01-30 | 21.130 | 21.540 | 20.570 | 20.680 | 20.329 | 688,301 |
| 2024-01-29 | 21.580 | 21.740 | 21.200 | 21.350 | 20.987 | 653,131 |
| 2024-01-26 | 22.150 | 22.830 | 21.500 | 21.500 | 21.135 | 1,121,925 |
| 2024-01-25 | 21.720 | 22.300 | 21.290 | 22.120 | 21.744 | 1,024,889 |
| 2024-01-24 | 22.610 | 22.990 | 20.910 | 21.660 | 21.292 | 1,678,157 |
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.