Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.570	32.980	32.340	32.800	32.681	1,910,037
2026-01-16	32.840	33.080	31.960	32.060	31.943	1,875,059
2026-01-15	31.150	33.250	31.090	32.970	32.850	3,192,264
2026-01-14	30.700	31.640	30.700	31.170	31.056	1,908,388
2026-01-13	30.820	31.370	30.610	30.810	30.698	1,498,346
2026-01-12	31.010	31.170	30.190	30.950	30.837	1,723,609
2026-01-09	31.000	31.080	30.410	30.960	30.847	1,759,512
2026-01-08	31.170	31.260	30.680	31.020	30.907	1,613,585
2026-01-07	31.080	31.780	30.930	31.380	31.266	1,303,737
2026-01-06	31.400	31.540	30.970	31.130	31.017	1,273,747
2026-01-05	31.200	31.850	30.870	31.390	31.276	1,929,813
2025-12-31	30.950	31.290	30.500	30.820	30.708	1,544,908
2025-12-30	30.400	31.410	30.400	30.740	30.628	1,443,793
2025-12-29	30.760	31.160	30.390	30.770	30.658	1,598,665
2025-12-26	31.430	31.590	30.780	30.900	30.787	1,537,104
2025-12-25	32.220	32.320	31.380	31.500	31.385	1,874,265
2025-12-24	31.960	32.110	31.670	31.990	31.873	982,880
2025-12-23	31.840	32.390	31.500	31.960	31.844	1,334,580
2025-12-22	32.390	32.430	31.660	31.920	31.804	2,137,713
2025-12-19	32.500	32.950	32.140	32.270	32.152	2,075,684
2025-12-18	32.400	32.920	31.710	32.420	32.302	2,753,363
2025-12-17	31.000	32.220	30.920	32.120	32.003	3,412,358
2025-12-16	30.900	31.660	30.630	30.930	30.817	2,272,209
2025-12-15	30.960	31.330	30.490	30.900	30.787	2,283,110
2025-12-12	29.310	31.190	29.310	30.810	30.698	3,822,301
2025-12-11	29.780	29.940	29.350	29.400	29.293	1,068,845
2025-12-10	28.710	29.850	28.620	29.490	29.383	1,454,587
2025-12-09	29.900	29.900	28.820	28.860	28.755	822,375
2025-12-08	29.980	30.080	29.400	29.540	29.432	1,108,978
2025-12-05	29.780	30.180	29.550	29.980	29.871	715,248
2025-12-04	29.660	30.140	29.390	29.780	29.672	1,045,869
2025-12-03	29.640	30.100	29.340	29.670	29.562	1,320,861
2025-12-02	30.220	30.220	29.410	29.500	29.393	690,209
2025-12-01	30.090	30.410	29.620	30.000	29.891	956,391
2025-11-28	29.380	29.880	28.880	29.770	29.662	1,026,589
2025-11-27	29.190	29.760	28.890	29.200	29.094	1,030,250
2025-11-26	28.900	29.500	28.800	29.060	28.954	1,356,164
2025-11-25	28.720	29.110	28.400	28.910	28.805	1,046,605
2025-11-24	28.160	28.960	27.930	28.550	28.446	1,231,798
2025-11-21	29.040	29.390	27.940	28.160	28.057	1,732,170
2025-11-20	29.400	29.750	29.010	29.090	28.984	826,126
2025-11-19	29.980	30.200	29.180	29.330	29.223	1,053,218
2025-11-18	30.520	30.600	29.620	29.830	29.721	1,817,794
2025-11-17	31.390	31.520	30.370	30.590	30.479	1,902,022
2025-11-14	30.940	32.750	30.940	31.120	31.007	4,748,714
2025-11-13	30.700	31.150	30.380	30.960	30.847	2,406,209
2025-11-12	30.860	31.100	30.150	30.900	30.787	1,911,101
2025-11-11	29.980	31.000	29.610	30.850	30.738	3,289,116
2025-11-10	29.880	30.260	29.520	29.880	29.771	2,585,064
2025-11-07	29.650	30.160	29.410	29.570	29.462	1,513,744
2025-11-06	29.600	30.460	29.460	29.800	29.691	1,519,906
2025-11-05	29.510	29.810	29.060	29.640	29.532	1,334,758
2025-11-04	30.280	30.320	29.370	29.590	29.482	1,666,017
2025-11-03	30.950	30.950	29.810	30.210	30.100	2,050,516
2025-10-31	29.390	31.250	29.130	30.540	30.429	4,909,980
2025-10-30	29.690	29.740	28.880	29.130	29.024	1,855,801
2025-10-29	29.720	29.890	29.230	29.690	29.582	1,602,351
2025-10-28	30.130	31.370	29.550	29.560	29.452	4,105,413
2025-10-27	29.970	30.160	29.690	29.980	29.871	2,074,914
2025-10-24	30.140	30.400	29.740	29.870	29.761	2,500,061

← NewerPage 4 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.