Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.920	24.390	22.450	22.700	22.314	1,505,005
2024-01-22	25.350	25.390	23.650	24.040	23.632	1,242,897
2024-01-19	25.260	25.700	24.630	25.600	25.165	1,390,027
2024-01-18	24.780	25.390	24.500	25.270	24.841	1,230,604
2024-01-17	25.340	25.500	24.900	24.950	24.526	947,710
2024-01-16	25.380	26.200	24.970	25.380	24.949	1,617,420
2024-01-15	24.590	24.590	24.590	24.590	24.172	0
2024-01-12	23.930	25.500	23.930	24.590	24.172	2,327,319
2024-01-11	23.670	24.090	23.440	23.920	23.514	584,185
2024-01-10	24.000	24.000	23.320	23.610	23.209	668,524
2024-01-09	23.440	23.920	22.840	23.820	23.415	632,485
2024-01-08	23.350	23.670	22.880	23.270	22.875	1,128,317
2024-01-05	24.130	24.330	23.470	23.630	23.228	611,093
2024-01-04	23.780	24.350	23.590	24.060	23.651	2,001,449
2024-01-03	23.980	23.980	23.560	23.790	23.386	620,888
2024-01-02	24.240	24.240	23.800	24.020	23.612	1,046,390
2023-12-29	23.310	24.390	23.290	24.080	23.671	1,373,743
2023-12-28	22.460	23.440	22.260	23.270	22.875	1,079,928
2023-12-27	22.570	22.670	22.200	22.430	22.049	560,483
2023-12-26	23.380	23.380	22.380	22.680	22.295	781,428
2023-12-25	23.160	23.380	22.750	23.190	22.796	606,368
2023-12-22	23.360	23.640	22.980	23.250	22.855	794,794
2023-12-21	23.010	23.550	22.800	23.360	22.963	863,753
2023-12-20	22.920	23.250	22.770	22.770	22.383	384,534
2023-12-19	23.070	23.400	22.670	22.800	22.413	508,051
2023-12-18	23.260	23.350	22.920	23.000	22.609	668,741
2023-12-15	23.450	23.660	23.070	23.350	22.953	709,841
2023-12-14	23.350	23.800	23.140	23.470	23.071	824,647
2023-12-13	23.120	23.870	23.050	23.210	22.816	1,261,383
2023-12-12	23.350	23.560	23.080	23.170	22.776	686,957
2023-12-11	23.180	23.280	22.600	23.160	22.766	649,579
2023-12-08	23.190	23.470	22.920	23.220	22.825	641,038
2023-12-07	23.000	23.120	22.610	23.030	22.639	579,360
2023-12-06	23.240	23.650	22.920	23.000	22.609	663,557
2023-12-05	23.790	23.790	23.130	23.150	22.757	644,620
2023-12-04	24.370	24.400	23.720	23.750	23.346	585,906
2023-12-01	24.500	24.500	24.000	24.250	23.838	517,951
2023-11-30	24.420	24.490	23.790	24.340	23.926	781,108
2023-11-29	24.680	24.680	24.240	24.300	23.887	968,828
2023-11-28	24.400	24.810	24.180	24.690	24.270	897,208
2023-11-27	24.170	24.490	23.810	24.390	23.976	842,654
2023-11-24	24.550	24.550	23.910	24.170	23.759	963,248
2023-11-23	24.100	24.790	24.100	24.460	24.044	746,211
2023-11-22	24.400	24.650	24.160	24.220	23.808	992,080
2023-11-21	24.710	24.840	24.200	24.290	23.877	1,563,572
2023-11-20	25.140	25.200	24.510	24.840	24.418	1,960,174
2023-11-17	24.650	25.280	24.360	25.000	24.575	2,214,310
2023-11-16	25.110	25.650	24.410	24.850	24.428	3,657,551
2023-11-15	23.370	25.910	23.130	25.830	25.391	3,934,698
2023-11-14	23.090	23.250	22.920	23.110	22.717	496,441
2023-11-13	22.860	23.120	22.320	23.040	22.649	713,779
2023-11-10	22.800	22.800	22.300	22.660	22.275	597,224
2023-11-09	22.880	22.930	22.630	22.640	22.255	541,932
2023-11-08	22.970	23.000	22.650	22.880	22.491	603,686
2023-11-07	23.180	23.180	22.720	22.940	22.550	584,133
2023-11-06	22.700	23.200	22.700	23.130	22.737	660,732
2023-11-03	22.690	22.980	22.600	22.600	22.216	791,437
2023-11-02	22.950	22.950	22.550	22.580	22.196	476,172
2023-11-01	23.440	23.440	22.700	22.810	22.422	820,689
2023-10-31	23.380	23.500	22.920	23.120	22.727	793,729

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.