Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	32.150	32.350	31.510	32.330	32.009	1,495,859
2025-01-20	31.560	32.840	31.560	32.060	31.742	2,691,694
2025-01-17	31.620	31.980	30.820	31.560	31.247	2,562,227
2025-01-16	32.620	33.250	31.160	31.370	31.059	5,524,453
2025-01-15	31.280	31.290	30.330	30.700	30.395	1,422,391
2025-01-14	30.260	31.000	29.910	30.950	30.643	2,616,994
2025-01-13	30.000	31.220	29.870	30.300	29.999	1,813,396
2025-01-10	30.510	30.870	30.110	30.230	29.930	1,943,754
2025-01-09	30.010	31.290	30.010	30.500	30.197	2,423,597
2025-01-08	30.150	30.740	29.620	30.490	30.188	2,170,654
2025-01-07	29.430	30.380	28.800	30.360	30.059	2,373,116
2025-01-06	28.080	29.720	27.910	29.150	28.861	1,885,483
2025-01-03	28.750	29.080	28.130	28.200	27.920	1,442,677
2025-01-02	30.210	30.300	28.280	28.680	28.396	3,450,438
2024-12-31	29.920	31.000	29.520	30.310	30.009	4,900,055
2024-12-30	29.850	30.250	29.250	29.690	29.396	2,368,031
2024-12-27	29.750	30.240	29.540	30.100	29.801	2,885,176
2024-12-26	28.950	29.950	28.800	29.680	29.386	2,419,069
2024-12-25	28.630	29.290	28.480	29.000	28.712	2,147,825
2024-12-24	27.750	28.750	27.750	28.750	28.465	1,775,248
2024-12-23	28.090	28.160	27.700	27.800	27.524	744,492
2024-12-20	28.230	28.360	28.000	28.130	27.851	824,880
2024-12-19	27.800	28.400	27.700	28.190	27.910	672,119
2024-12-18	27.800	28.300	27.660	28.010	27.732	800,739
2024-12-17	28.150	28.490	27.810	27.840	27.564	885,009
2024-12-16	28.450	28.830	28.110	28.210	27.930	1,298,984
2024-12-13	29.010	29.090	28.390	28.400	28.118	1,152,144
2024-12-12	28.790	29.270	28.600	29.170	28.881	1,403,062
2024-12-11	28.960	29.120	28.620	28.780	28.495	1,400,446
2024-12-10	29.500	29.600	28.940	29.020	28.732	1,282,876
2024-12-09	28.970	29.420	28.760	28.820	28.534	971,717
2024-12-06	28.300	28.850	28.230	28.850	28.564	954,698
2024-12-05	28.110	28.500	28.110	28.290	28.009	655,682
2024-12-04	28.860	28.860	28.150	28.290	28.009	1,278,165
2024-12-03	28.860	29.260	28.310	28.870	28.584	1,476,342
2024-12-02	28.650	28.690	28.220	28.530	28.247	1,388,487
2024-11-29	27.270	29.020	27.270	28.700	28.415	2,545,947
2024-11-28	27.750	28.090	27.420	27.510	27.237	595,784
2024-11-27	27.600	27.760	26.900	27.750	27.475	799,490
2024-11-26	27.800	27.860	27.230	27.310	27.039	720,909
2024-11-25	27.800	27.860	27.400	27.830	27.554	723,677
2024-11-22	28.480	28.640	27.600	27.630	27.356	1,510,154
2024-11-21	28.800	28.970	28.200	28.560	28.277	712,535
2024-11-20	28.740	29.110	28.460	28.830	28.544	1,046,335
2024-11-19	28.500	28.810	28.070	28.740	28.455	658,801
2024-11-18	28.790	28.850	27.950	28.130	27.851	1,113,869
2024-11-15	29.290	29.490	28.710	28.800	28.514	968,337
2024-11-14	30.000	30.400	29.170	29.220	28.930	1,437,226
2024-11-13	29.840	30.090	29.300	29.890	29.594	1,424,610
2024-11-12	30.400	30.800	29.570	29.770	29.475	2,529,197
2024-11-11	29.520	30.250	29.320	30.250	29.950	2,386,656
2024-11-08	29.610	30.180	29.450	29.640	29.346	1,951,257
2024-11-07	28.860	29.540	28.680	29.520	29.227	1,838,601
2024-11-06	29.780	29.820	28.880	29.020	28.732	1,766,796
2024-11-05	29.180	29.680	28.800	29.580	29.287	1,772,309
2024-11-04	28.070	28.900	28.060	28.880	28.594	982,335
2024-11-01	29.100	29.120	28.030	28.060	27.782	1,541,218
2024-10-31	29.500	29.850	28.910	29.100	28.811	2,043,649
2024-10-30	28.450	29.100	28.320	28.670	28.386	1,308,761
2024-10-29	29.950	29.950	28.750	28.930	28.603	1,512,362

← NewerPage 8 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.