Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.540	22.730	22.040	22.390	22.168	2,984,670
2025-04-23	22.140	23.300	22.010	22.590	22.366	5,972,943
2025-04-22	21.910	22.080	21.580	21.850	21.633	2,028,299
2025-04-21	21.600	22.200	21.490	22.100	21.881	2,279,082
2025-04-18	22.130	22.260	21.530	21.610	21.396	2,832,779
2025-04-17	22.010	22.400	22.000	22.150	21.930	1,592,871
2025-04-16	23.150	23.150	21.900	22.200	21.980	2,996,449
2025-04-15	22.650	23.220	22.360	23.220	22.990	2,425,864
2025-04-14	22.890	22.890	22.330	22.590	22.366	2,783,067
2025-04-11	22.600	22.970	22.300	22.380	22.158	3,489,278
2025-04-10	22.700	24.360	22.540	22.600	22.376	6,206,127
2025-04-09	20.100	21.180	19.400	21.050	20.841	3,668,644
2025-04-08	20.600	21.270	20.210	20.840	20.633	4,650,625
2025-04-07	23.000	23.180	19.890	19.990	19.792	7,359,285
2025-04-03	27.390	27.390	24.750	24.860	24.613	7,463,231
2025-04-02	27.510	27.850	27.440	27.640	27.366	1,158,226
2025-04-01	27.560	27.830	27.450	27.570	27.297	1,581,613
2025-03-31	28.070	28.150	27.320	27.520	27.247	1,779,448
2025-03-28	28.550	28.660	27.930	28.070	27.792	1,243,603
2025-03-27	28.230	28.950	28.060	28.500	28.217	1,273,862
2025-03-26	28.320	28.770	28.300	28.340	28.059	1,121,029
2025-03-25	28.200	28.760	28.010	28.520	28.237	1,853,159
2025-03-24	28.760	29.000	27.930	28.340	28.059	1,303,938
2025-03-21	29.170	29.450	28.730	28.750	28.465	1,080,629
2025-03-20	29.210	29.560	28.960	29.280	28.990	873,213
2025-03-19	29.460	29.500	28.950	29.120	28.831	1,095,410
2025-03-18	29.080	29.580	29.080	29.420	29.128	1,495,256
2025-03-17	29.200	29.380	29.010	29.100	28.811	1,214,935
2025-03-14	28.550	29.240	28.500	29.150	28.861	1,396,756
2025-03-13	29.400	29.490	28.500	28.770	28.485	2,056,221
2025-03-12	29.810	29.890	29.280	29.380	29.089	1,536,883
2025-03-11	29.590	30.050	29.460	29.810	29.514	1,100,423
2025-03-10	29.160	30.100	28.900	29.800	29.504	2,242,969
2025-03-07	29.410	29.500	28.900	29.080	28.792	1,630,951
2025-03-06	29.660	29.730	29.260	29.520	29.227	1,807,936
2025-03-05	29.610	29.610	29.010	29.260	28.970	839,340
2025-03-04	29.400	29.730	29.080	29.610	29.316	997,170
2025-03-03	29.260	29.910	29.210	29.540	29.247	1,663,065
2025-02-28	29.720	30.360	29.090	29.240	28.950	1,850,502
2025-02-27	30.250	30.370	29.480	29.990	29.693	1,882,144
2025-02-26	30.270	30.630	29.800	30.200	29.900	1,858,157
2025-02-25	30.790	30.790	29.920	30.090	29.792	1,750,681
2025-02-24	30.740	31.500	30.500	30.900	30.593	1,427,114
2025-02-21	30.690	30.780	30.330	30.730	30.425	1,168,550
2025-02-20	30.530	30.870	30.150	30.690	30.386	1,032,040
2025-02-19	30.310	30.800	30.150	30.510	30.207	862,022
2025-02-18	31.090	31.380	30.020	30.220	29.920	1,185,802
2025-02-17	31.050	31.280	30.190	31.110	30.801	1,584,549
2025-02-14	31.400	32.090	31.020	31.170	30.861	1,391,706
2025-02-13	32.290	32.360	31.430	31.470	31.158	1,262,339
2025-02-12	30.690	32.420	30.450	32.280	31.960	2,881,743
2025-02-11	31.200	31.210	30.300	30.740	30.435	1,580,617
2025-02-10	31.990	31.990	31.000	31.190	30.881	1,659,920
2025-02-07	31.430	32.260	30.920	31.800	31.485	2,370,035
2025-02-06	31.000	31.440	30.800	31.430	31.118	1,656,136
2025-02-05	31.360	31.360	30.520	31.020	30.712	1,404,219
2025-01-27	31.250	31.520	30.960	31.160	30.851	1,098,651
2025-01-24	31.300	31.470	30.730	31.210	30.900	1,716,185
2025-01-23	32.480	32.480	31.250	31.300	30.990	2,087,268
2025-01-22	32.070	32.600	31.870	32.250	31.930	1,473,566

← NewerPage 7 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.