Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.560	27.000	26.430	26.600	26.403	2,484,290
2025-07-22	26.290	26.740	26.260	26.590	26.393	1,827,375
2025-07-21	26.440	26.560	26.220	26.350	26.155	1,865,815
2025-07-18	26.330	26.620	26.060	26.350	26.155	1,368,528
2025-07-17	26.250	26.450	26.080	26.330	26.135	1,266,112
2025-07-16	25.700	26.360	25.550	26.250	26.055	2,336,621
2025-07-15	26.200	26.220	25.400	25.650	25.460	2,759,842
2025-07-14	26.490	26.590	26.150	26.290	26.095	1,595,695
2025-07-11	26.310	26.550	26.130	26.390	26.194	1,162,579
2025-07-10	26.210	26.520	26.010	26.310	26.115	1,394,673
2025-07-09	25.820	26.610	25.820	26.120	25.926	1,838,058
2025-07-08	25.670	26.190	25.450	25.920	25.728	2,071,210
2025-07-07	25.710	25.980	25.420	25.550	25.361	1,348,893
2025-07-04	26.610	26.730	25.770	25.780	25.589	2,471,260
2025-07-03	26.030	26.750	25.810	26.600	26.403	3,856,977
2025-07-02	26.010	26.300	25.630	25.890	25.698	2,963,031
2025-07-01	25.700	26.340	25.430	26.280	26.085	2,962,711
2025-06-30	25.440	25.810	25.210	25.700	25.509	1,835,838
2025-06-27	25.200	25.890	25.100	25.310	25.122	2,358,938
2025-06-26	25.650	25.650	25.000	25.190	25.003	1,971,126
2025-06-25	24.590	25.390	24.320	25.260	25.073	2,881,961
2025-06-24	23.710	24.550	23.680	24.500	24.318	1,845,384
2025-06-23	23.500	23.940	23.290	23.770	23.534	1,024,025
2025-06-20	23.580	24.150	23.420	23.680	23.445	1,962,366
2025-06-19	24.400	24.530	23.440	23.500	23.267	2,642,231
2025-06-18	24.660	24.790	24.310	24.470	24.227	1,538,779
2025-06-17	24.920	24.980	24.400	24.820	24.574	2,268,500
2025-06-16	25.060	25.370	24.700	24.920	24.673	2,161,752
2025-06-13	25.080	25.500	24.900	25.140	24.891	2,764,965
2025-06-12	24.730	25.800	24.450	25.420	25.168	2,847,026
2025-06-11	24.910	24.970	24.650	24.730	24.485	1,442,060
2025-06-10	24.410	25.520	24.320	24.810	24.564	3,993,950
2025-06-09	24.190	24.460	24.190	24.450	24.207	1,077,791
2025-06-06	24.290	24.490	24.130	24.190	23.950	1,112,822
2025-06-05	24.080	24.920	24.080	24.460	24.217	2,539,745
2025-06-04	24.100	24.480	24.030	24.220	23.980	1,718,484
2025-06-03	24.080	24.500	23.840	24.250	24.009	2,114,639
2025-05-30	24.390	24.910	24.000	24.080	23.841	3,239,008
2025-05-29	23.540	24.380	23.410	24.100	23.861	2,164,037
2025-05-28	23.420	23.700	23.220	23.540	23.307	1,347,122
2025-05-27	23.410	23.610	23.170	23.500	23.267	1,293,001
2025-05-26	23.100	23.600	22.980	23.550	23.316	1,712,695
2025-05-23	23.440	23.880	23.070	23.110	22.881	2,815,836
2025-05-22	23.490	23.850	23.110	23.500	23.267	2,326,937
2025-05-21	23.830	23.830	23.480	23.510	23.277	1,686,382
2025-05-20	23.690	24.000	23.470	23.890	23.653	1,883,074
2025-05-19	23.940	23.970	23.300	23.770	23.534	3,092,318
2025-05-16	24.180	24.570	23.940	24.080	23.841	1,701,439
2025-05-15	24.270	24.560	23.840	24.190	23.950	2,422,923
2025-05-14	24.320	24.460	24.050	24.260	24.019	2,295,538
2025-05-13	24.310	24.700	24.090	24.460	24.217	4,333,148
2025-05-12	23.830	24.200	23.400	23.900	23.663	2,860,289
2025-05-09	23.830	23.900	23.300	23.530	23.297	2,057,987
2025-05-08	23.510	23.980	23.510	23.820	23.584	3,093,013
2025-05-07	24.340	24.500	23.590	23.770	23.534	3,023,725
2025-05-06	23.700	24.000	23.560	23.880	23.643	2,869,829
2025-04-30	22.700	23.780	22.680	23.570	23.336	3,573,455
2025-04-29	22.380	23.180	22.350	22.840	22.613	2,834,171
2025-04-28	22.100	23.090	22.100	22.380	22.158	3,881,669
2025-04-25	22.570	23.250	22.200	23.130	22.901	3,903,733

← NewerPage 6 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.