Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.890	41.470	37.300	38.380	38.380	2,866,506
2026-07-20	36.590	38.970	36.020	38.570	38.570	2,483,595
2026-07-17	36.900	38.230	35.990	36.180	36.180	2,780,918
2026-07-16	39.070	39.070	36.520	36.740	36.740	2,458,004
2026-07-15	37.270	39.500	37.010	39.010	39.010	3,562,699
2026-07-14	36.980	39.650	36.280	37.570	37.570	2,185,790
2026-07-13	36.000	38.750	35.010	37.660	37.660	2,774,920
2026-07-10	35.870	37.010	35.010	36.200	36.200	1,379,606
2026-07-09	35.810	36.670	34.260	35.560	35.560	2,951,792
2026-07-08	36.900	37.500	35.630	36.170	36.170	1,309,634
2026-07-07	37.080	37.980	35.810	36.900	36.900	2,189,315
2026-07-06	36.040	37.950	35.410	36.880	36.880	3,160,512
2026-07-03	35.810	36.250	35.210	36.040	36.040	1,613,450
2026-07-02	34.320	35.880	34.170	35.580	35.580	2,746,052
2026-07-01	33.280	35.450	32.860	34.590	34.590	2,163,160
2026-06-30	34.000	34.070	32.750	33.420	33.420	2,705,668
2026-06-29	32.500	33.800	31.040	33.680	33.680	3,682,000
2026-06-26	32.610	32.900	31.000	31.990	31.990	4,635,580
2026-06-25	34.950	35.560	32.740	32.930	32.810	5,143,915
2026-06-24	37.920	38.660	34.590	35.190	35.062	4,599,250
2026-06-23	38.750	39.510	37.600	38.220	38.081	1,593,714
2026-06-22	38.190	39.100	37.030	38.850	38.708	2,044,189
2026-06-18	38.110	39.280	37.210	38.610	38.469	2,829,959
2026-06-17	38.000	38.850	35.210	38.770	38.629	3,947,563
2026-06-16	40.180	40.590	37.400	37.860	37.722	4,072,934
2026-06-15	40.000	41.220	39.200	40.710	40.562	2,989,558
2026-06-12	39.800	40.100	38.600	40.040	39.894	1,438,252
2026-06-11	39.790	39.900	38.330	39.000	38.858	1,411,280
2026-06-10	36.980	39.770	36.960	39.590	39.446	2,822,223
2026-06-09	37.610	38.510	37.110	38.140	38.001	1,892,757
2026-06-08	37.390	38.870	36.010	37.350	37.214	2,890,056
2026-06-05	37.830	37.830	36.220	37.000	36.865	1,880,953
2026-06-04	38.390	38.390	36.410	37.020	36.885	1,455,888
2026-06-03	39.350	39.350	37.930	38.580	38.439	1,359,883
2026-06-02	38.270	39.740	37.550	39.360	39.217	2,882,727
2026-06-01	36.510	38.750	36.130	37.790	37.652	3,424,935
2026-05-29	36.980	38.500	36.380	36.640	36.507	3,973,393
2026-05-28	37.980	38.400	35.960	36.630	36.497	3,516,971
2026-05-27	41.770	41.970	37.860	38.580	38.439	4,807,707
2026-05-26	41.590	42.700	40.610	41.970	41.817	2,192,585
2026-05-25	41.800	44.000	41.010	41.780	41.628	3,524,856
2026-05-22	41.530	42.800	41.410	42.000	41.847	2,217,765
2026-05-21	43.180	43.520	41.600	41.700	41.548	2,893,610
2026-05-20	43.380	45.660	42.770	43.180	43.023	2,248,694
2026-05-19	42.000	44.070	41.850	43.800	43.640	2,989,297
2026-05-18	41.870	42.470	40.970	42.400	42.246	2,541,697
2026-05-15	42.910	43.800	41.420	42.190	42.036	2,800,311
2026-05-14	42.480	44.750	42.480	42.910	42.754	4,467,918
2026-05-13	43.900	44.140	42.120	42.420	42.265	3,735,202
2026-05-12	44.000	44.910	43.560	44.240	44.079	2,564,467
2026-05-11	44.050	45.800	43.310	44.430	44.268	6,043,632
2026-05-08	46.240	46.760	43.930	43.960	43.800	3,759,953
2026-05-07	46.920	47.290	44.710	46.490	46.321	3,422,903
2026-05-06	46.420	46.990	45.300	46.930	46.759	3,679,715
2026-04-30	45.200	46.980	44.790	46.700	46.530	4,872,973
2026-04-29	44.650	45.870	42.820	45.240	45.075	5,964,138
2026-04-28	42.000	46.280	42.000	44.650	44.487	10,310,938
2026-04-27	38.500	40.350	37.350	40.200	40.054	3,005,524
2026-04-24	39.950	40.330	38.460	38.800	38.659	2,188,738
2026-04-23	38.690	40.880	38.600	40.020	39.874	3,689,956

← NewerPage 2 of 5 · 244 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.