Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.200	30.640	28.810	30.200	30.090	4,004,675
2025-10-22	29.700	29.700	28.670	29.220	29.114	3,106,566
2025-10-21	28.300	29.930	28.010	29.810	29.701	5,915,358
2025-10-20	27.070	28.580	26.860	28.330	28.227	5,425,861
2025-10-17	26.930	27.140	26.660	26.840	26.742	1,764,244
2025-10-16	27.370	27.370	26.830	26.930	26.832	956,038
2025-10-15	27.460	27.500	27.000	27.200	27.101	1,505,565
2025-10-14	27.470	27.950	27.130	27.470	27.370	1,896,847
2025-10-13	26.830	27.660	26.710	27.340	27.240	1,507,935
2025-10-10	27.280	28.220	27.040	27.600	27.499	3,711,985
2025-10-09	26.610	27.390	26.130	27.310	27.211	2,569,630
2025-09-30	26.330	26.620	26.160	26.410	26.314	1,036,231
2025-09-29	26.420	26.570	26.070	26.330	26.234	1,108,152
2025-09-26	26.840	26.840	26.330	26.420	26.224	1,182,185
2025-09-25	26.350	27.060	26.060	26.830	26.631	2,089,404
2025-09-24	26.460	26.530	26.040	26.350	26.155	1,344,134
2025-09-23	26.550	26.710	25.650	26.060	25.867	1,835,531
2025-09-22	26.350	26.750	25.750	26.750	26.552	1,843,365
2025-09-19	25.910	26.560	25.910	26.310	26.115	1,505,061
2025-09-18	26.660	26.750	25.910	25.980	25.787	2,089,474
2025-09-17	26.700	27.080	26.320	26.690	26.492	1,200,352
2025-09-16	26.890	26.890	26.340	26.700	26.502	1,277,762
2025-09-15	26.750	27.020	26.610	26.800	26.601	1,111,427
2025-09-12	27.160	27.360	26.900	26.900	26.701	1,460,978
2025-09-11	26.660	27.190	26.400	27.160	26.959	1,708,255
2025-09-10	26.850	27.080	26.470	26.710	26.512	1,407,790
2025-09-09	26.920	27.200	26.710	26.850	26.651	1,707,381
2025-09-08	26.700	27.280	26.530	26.960	26.760	1,757,711
2025-09-05	26.380	26.820	26.380	26.700	26.502	1,539,865
2025-09-04	26.660	26.960	25.900	26.360	26.165	2,255,025
2025-09-03	27.150	27.150	26.630	26.720	26.522	1,710,420
2025-09-02	27.270	27.320	26.510	26.910	26.711	2,845,027
2025-09-01	27.700	28.070	27.110	27.280	27.078	3,545,853
2025-08-29	27.770	27.980	27.510	27.690	27.485	2,049,645
2025-08-28	28.400	28.540	27.070	27.840	27.634	5,076,108
2025-08-27	28.500	29.880	28.200	28.290	28.080	5,946,179
2025-08-26	28.280	29.300	28.280	28.900	28.686	4,766,380
2025-08-25	27.990	28.330	27.700	28.130	27.921	3,913,565
2025-08-22	28.400	28.530	27.790	27.880	27.673	3,770,579
2025-08-21	28.940	29.160	28.150	28.390	28.180	4,220,314
2025-08-20	28.680	28.970	28.380	28.950	28.735	1,585,630
2025-08-19	28.880	28.880	28.320	28.570	28.358	1,780,409
2025-08-18	29.120	29.290	28.520	28.770	28.557	2,402,419
2025-08-15	28.060	29.290	28.030	28.940	28.725	3,029,104
2025-08-14	28.880	28.990	28.020	28.030	27.822	2,151,058
2025-08-13	28.600	28.990	28.280	28.800	28.586	2,373,509
2025-08-12	29.040	29.370	28.360	28.560	28.348	1,951,930
2025-08-11	28.800	29.480	28.510	29.120	28.904	2,833,432
2025-08-08	28.900	28.970	28.300	28.650	28.438	2,558,806
2025-08-07	29.400	29.810	28.860	28.900	28.686	2,590,698
2025-08-06	29.720	29.820	28.700	29.520	29.301	4,675,314
2025-08-05	29.240	29.740	28.870	29.630	29.410	3,826,135
2025-08-04	27.370	29.170	27.150	29.000	28.785	5,431,631
2025-08-01	26.590	27.410	26.590	27.370	27.167	1,665,155
2025-07-31	27.180	27.400	26.670	26.720	26.522	2,883,392
2025-07-30	27.440	27.690	27.110	27.300	27.098	2,340,743
2025-07-29	27.660	27.660	27.020	27.440	27.237	2,074,452
2025-07-28	27.250	27.990	27.060	27.660	27.455	2,681,373
2025-07-25	26.970	27.800	26.840	27.220	27.018	2,216,014
2025-07-24	26.660	27.190	26.500	26.970	26.770	1,953,419

← NewerPage 5 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.