Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	36.330	36.950	35.000	35.270	24.607	855,909
2023-04-28	35.920	36.630	34.950	36.460	25.437	1,669,491
2023-04-27	37.010	37.740	36.210	36.380	25.381	638,633
2023-04-26	34.710	38.390	34.710	37.270	26.002	1,598,878
2023-04-25	36.100	36.400	34.560	34.890	24.342	936,409
2023-04-24	36.330	36.790	35.760	36.250	25.291	448,844
2023-04-21	37.540	37.540	36.220	36.330	25.346	621,433
2023-04-20	37.800	38.280	37.000	37.230	25.974	630,277
2023-04-19	39.340	39.340	37.610	38.020	26.525	1,053,649
2023-04-18	39.010	39.280	38.870	39.150	27.314	299,898
2023-04-17	38.810	39.760	38.600	39.040	27.237	607,189
2023-04-14	38.550	39.470	38.310	38.810	27.077	760,075
2023-04-13	39.080	39.310	37.810	38.170	26.630	767,655
2023-04-12	38.150	39.390	37.890	39.080	27.265	1,604,199
2023-04-11	38.830	38.830	37.520	37.910	26.449	1,399,454
2023-04-10	39.410	39.890	38.820	38.830	27.090	549,028
2023-04-07	38.900	39.760	38.690	39.490	27.551	659,474
2023-04-06	38.800	39.150	38.380	38.870	27.118	800,394
2023-04-04	41.000	41.000	38.110	39.000	27.209	3,030,476
2023-04-03	41.400	41.850	40.880	41.000	28.604	518,712
2023-03-31	41.200	42.200	41.080	41.610	29.030	512,136
2023-03-30	40.410	41.980	40.120	41.080	28.660	859,342
2023-03-29	41.000	41.150	40.230	40.390	28.179	551,504
2023-03-28	41.510	41.870	39.710	41.000	28.604	1,191,828
2023-03-27	42.010	42.030	41.000	41.100	28.674	450,185
2023-03-24	42.130	42.790	41.560	41.680	29.079	600,843
2023-03-23	42.490	42.570	41.800	42.450	29.616	548,312
2023-03-22	42.490	43.190	41.700	42.120	29.386	819,674
2023-03-21	41.390	42.880	40.780	42.190	29.435	1,345,432
2023-03-20	40.620	41.440	38.660	41.090	28.667	1,874,836
2023-03-17	40.990	41.280	40.110	40.680	28.381	693,351
2023-03-16	42.690	42.700	40.510	40.670	28.374	1,248,951
2023-03-15	43.020	43.820	42.450	42.600	29.721	767,860
2023-03-14	43.200	43.600	42.020	43.020	30.014	1,013,549
2023-03-13	44.070	44.900	42.810	43.200	30.139	1,425,953
2023-03-10	45.460	45.670	44.280	44.690	31.179	1,574,540
2023-03-09	43.420	45.960	43.240	45.400	31.674	2,395,436
2023-03-08	42.270	43.600	42.240	43.400	30.279	1,395,094
2023-03-07	44.060	44.380	42.300	42.410	29.588	1,793,775
2023-03-06	42.320	44.480	42.080	44.060	30.739	1,869,616
2023-03-03	42.310	42.820	41.860	42.180	29.428	882,974
2023-03-02	43.200	44.390	42.210	42.560	29.693	1,502,396
2023-03-01	43.640	43.640	43.010	43.090	30.063	928,943
2023-02-28	44.210	44.230	42.800	43.500	30.349	815,630
2023-02-27	44.000	44.670	43.340	43.720	30.502	1,551,622
2023-02-24	45.900	45.900	43.700	44.890	31.318	1,911,662
2023-02-23	44.200	45.990	43.430	45.180	31.521	2,866,340
2023-02-22	41.700	45.440	41.610	44.090	30.760	3,772,871
2023-02-21	42.000	42.990	41.310	41.700	29.093	937,874
2023-02-20	42.600	42.600	40.830	41.850	29.198	1,828,478
2023-02-17	43.440	43.490	42.080	42.330	29.532	1,165,207
2023-02-16	44.200	45.090	42.700	42.890	29.923	3,227,186
2023-02-15	44.890	45.190	43.800	44.690	31.179	1,853,943
2023-02-14	41.800	45.340	41.800	44.500	31.046	3,345,778
2023-02-13	41.600	42.480	40.750	42.010	29.309	1,517,468
2023-02-10	42.170	42.400	41.180	41.290	28.807	1,689,867
2023-02-09	41.600	42.980	41.120	41.990	29.295	1,666,107
2023-02-08	42.490	42.700	41.500	41.600	29.023	1,406,795
2023-02-07	41.010	42.440	40.700	42.440	29.609	1,883,023
2023-02-06	40.770	42.160	40.630	41.120	28.688	1,386,649

← NewerPage 15 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.