Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.600	40.060	38.730	39.000	38.858	2,829,088
2026-04-21	37.600	39.880	37.310	39.290	39.147	3,351,649
2026-04-20	37.990	38.140	36.860	37.260	37.124	2,062,105
2026-04-17	38.200	39.130	37.990	38.170	38.031	1,834,581
2026-04-16	37.820	38.230	37.360	38.100	37.961	1,504,717
2026-04-15	38.580	38.980	37.520	37.820	37.682	2,543,699
2026-04-14	40.700	40.700	38.500	39.140	38.997	2,372,165
2026-04-13	39.760	40.430	37.650	39.990	39.844	3,533,759
2026-04-10	39.330	39.790	38.900	39.350	39.207	1,809,245
2026-04-09	39.180	39.940	38.590	39.290	39.147	1,957,086
2026-04-08	39.000	39.620	38.010	39.230	39.087	2,619,449
2026-04-07	37.920	40.540	37.400	39.000	38.858	3,609,129
2026-04-03	36.600	38.280	36.360	37.620	37.483	2,533,598
2026-04-02	38.900	38.990	36.520	36.760	36.626	3,767,295
2026-04-01	39.350	40.100	38.730	38.900	38.758	2,577,919
2026-03-31	39.500	40.130	38.600	38.700	38.559	2,620,154
2026-03-30	39.570	41.870	39.170	39.570	39.426	3,513,653
2026-03-27	37.500	40.410	37.500	39.870	39.725	2,871,830
2026-03-26	40.050	40.500	38.200	38.710	38.569	3,282,270
2026-03-25	38.710	40.170	38.130	40.090	39.944	4,770,714
2026-03-24	38.150	39.170	37.380	38.880	38.738	3,420,380
2026-03-23	39.770	40.200	37.130	37.280	37.144	4,278,100
2026-03-20	41.670	41.840	40.010	40.170	40.024	4,506,555
2026-03-19	39.600	42.380	39.020	40.850	40.701	6,578,550
2026-03-18	38.570	39.970	38.570	39.900	39.755	3,229,617
2026-03-17	40.340	40.600	38.700	38.960	38.818	3,177,475
2026-03-16	39.670	40.390	38.390	40.200	40.054	5,828,009
2026-03-13	42.370	43.000	39.620	39.800	39.655	8,736,660
2026-03-12	41.230	45.450	41.050	43.580	43.421	11,030,952
2026-03-11	40.630	42.610	40.010	41.500	41.349	5,023,711
2026-03-10	40.480	42.240	40.480	41.050	40.900	5,416,496
2026-03-09	44.000	44.140	40.920	42.610	42.455	6,964,281
2026-03-06	37.810	44.110	37.700	43.650	43.491	8,547,978
2026-03-05	38.000	39.680	37.520	38.880	38.738	5,162,832
2026-03-04	37.800	38.210	36.500	38.030	37.891	4,619,138
2026-03-03	37.750	39.200	37.090	37.800	37.662	11,249,304
2026-03-02	34.800	37.580	34.800	37.000	36.865	8,489,159
2026-02-27	32.590	35.900	32.590	34.830	34.703	5,917,845
2026-02-26	32.390	32.980	31.960	32.880	32.760	1,598,096
2026-02-25	31.900	33.150	31.900	32.000	31.883	2,046,628
2026-02-24	31.950	32.160	31.350	31.960	31.844	1,242,311
2026-02-13	31.610	31.880	31.430	31.510	31.395	863,054
2026-02-12	31.680	32.300	31.470	31.840	31.724	1,306,271
2026-02-11	31.480	31.850	31.400	31.590	31.475	1,031,921
2026-02-10	31.360	31.870	31.210	31.480	31.365	707,604
2026-02-09	32.090	32.190	31.150	31.410	31.296	1,286,656
2026-02-06	31.010	32.020	31.010	31.500	31.385	882,985
2026-02-05	30.800	31.830	30.800	31.500	31.385	1,391,277
2026-02-04	30.500	31.190	30.370	31.100	30.987	1,285,795
2026-02-03	30.990	30.990	30.190	30.720	30.608	1,322,267
2026-02-02	31.980	32.230	30.310	30.360	30.249	2,316,074
2026-01-30	31.740	32.360	31.250	31.980	31.864	1,284,461
2026-01-29	33.450	33.450	31.520	31.800	31.684	2,610,829
2026-01-28	33.010	33.740	32.630	33.490	33.368	1,515,418
2026-01-27	33.700	33.980	32.300	32.900	32.780	1,956,846
2026-01-26	34.430	34.520	33.090	33.450	33.328	1,796,211
2026-01-23	33.970	34.250	33.620	34.140	34.016	1,790,645
2026-01-22	34.500	34.750	33.810	34.140	34.016	1,589,799
2026-01-21	33.880	34.500	33.200	34.300	34.175	2,180,173
2026-01-20	32.400	34.750	32.400	34.050	33.926	3,511,571

← NewerPage 3 of 21 · 1,217 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.