Shandong Intco Recycling Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.170 | 29.700 | 29.050 | 29.700 | 29.365 | 1,606,231 |
| 2024-10-25 | 29.330 | 29.600 | 28.950 | 29.230 | 28.900 | 2,041,166 |
| 2024-10-24 | 30.090 | 30.160 | 29.130 | 29.200 | 28.870 | 1,924,243 |
| 2024-10-23 | 30.290 | 30.560 | 29.900 | 30.090 | 29.750 | 2,205,534 |
| 2024-10-22 | 31.300 | 31.300 | 30.050 | 30.430 | 30.087 | 1,966,619 |
| 2024-10-21 | 31.600 | 31.920 | 30.600 | 31.300 | 30.947 | 3,503,963 |
| 2024-10-18 | 28.880 | 31.310 | 28.530 | 30.880 | 30.531 | 2,879,337 |
| 2024-10-17 | 29.430 | 29.730 | 28.670 | 28.840 | 28.514 | 1,507,234 |
| 2024-10-16 | 28.430 | 30.000 | 28.110 | 29.430 | 29.098 | 2,242,685 |
| 2024-10-15 | 28.530 | 29.440 | 28.250 | 28.590 | 28.267 | 1,193,442 |
| 2024-10-14 | 28.110 | 28.790 | 27.620 | 28.550 | 28.228 | 1,345,374 |
| 2024-10-11 | 29.680 | 29.680 | 27.630 | 28.120 | 27.803 | 1,693,829 |
| 2024-10-10 | 29.260 | 30.200 | 29.150 | 29.660 | 29.325 | 2,079,650 |
| 2024-10-09 | 30.980 | 31.480 | 29.000 | 29.030 | 28.702 | 4,559,705 |
| 2024-10-08 | 35.800 | 35.800 | 30.310 | 32.600 | 32.232 | 7,198,550 |
| 2024-09-30 | 27.940 | 31.240 | 26.910 | 30.120 | 29.780 | 4,185,283 |
| 2024-09-27 | 26.080 | 27.090 | 26.080 | 26.900 | 26.596 | 911,191 |
| 2024-09-26 | 25.100 | 25.810 | 24.900 | 25.790 | 25.499 | 878,357 |
| 2024-09-25 | 25.570 | 25.990 | 25.200 | 25.250 | 24.965 | 825,155 |
| 2024-09-24 | 24.950 | 25.540 | 24.800 | 25.490 | 25.202 | 855,598 |
| 2024-09-23 | 24.510 | 24.960 | 24.260 | 24.700 | 24.421 | 253,850 |
| 2024-09-20 | 24.510 | 24.630 | 24.110 | 24.500 | 24.223 | 426,377 |
| 2024-09-19 | 24.280 | 24.800 | 23.930 | 24.610 | 24.332 | 505,485 |
| 2024-09-18 | 24.350 | 24.350 | 23.650 | 24.200 | 23.927 | 666,106 |
| 2024-09-13 | 25.020 | 25.170 | 24.460 | 24.510 | 24.233 | 676,747 |
| 2024-09-12 | 25.460 | 25.590 | 25.000 | 25.020 | 24.738 | 311,215 |
| 2024-09-11 | 24.800 | 25.390 | 24.790 | 25.250 | 24.965 | 603,335 |
| 2024-09-10 | 25.250 | 25.250 | 24.500 | 25.030 | 24.747 | 540,252 |
| 2024-09-09 | 25.360 | 25.750 | 24.760 | 25.030 | 24.747 | 718,244 |
| 2024-09-06 | 26.180 | 26.390 | 25.420 | 25.490 | 25.202 | 592,055 |
| 2024-09-05 | 26.380 | 26.610 | 26.000 | 26.180 | 25.884 | 604,612 |
| 2024-09-04 | 26.380 | 26.790 | 26.060 | 26.320 | 26.023 | 600,822 |
| 2024-09-03 | 26.270 | 26.520 | 26.150 | 26.380 | 26.082 | 296,892 |
| 2024-09-02 | 26.850 | 26.850 | 25.950 | 26.280 | 25.983 | 791,777 |
| 2024-08-30 | 26.480 | 26.950 | 26.310 | 26.850 | 26.547 | 871,618 |
| 2024-08-29 | 25.000 | 26.700 | 24.960 | 26.470 | 26.171 | 943,292 |
| 2024-08-28 | 24.660 | 25.300 | 24.530 | 25.020 | 24.738 | 333,424 |
| 2024-08-27 | 25.120 | 25.400 | 24.420 | 24.900 | 24.619 | 686,323 |
| 2024-08-26 | 25.380 | 25.550 | 25.080 | 25.340 | 25.054 | 250,658 |
| 2024-08-23 | 25.190 | 25.460 | 24.700 | 25.090 | 24.807 | 285,564 |
| 2024-08-22 | 25.290 | 25.330 | 25.050 | 25.150 | 24.866 | 165,831 |
| 2024-08-21 | 25.010 | 25.400 | 25.000 | 25.350 | 25.064 | 220,618 |
| 2024-08-20 | 25.880 | 25.890 | 25.090 | 25.270 | 24.985 | 537,233 |
| 2024-08-19 | 25.630 | 26.180 | 25.530 | 25.890 | 25.598 | 228,123 |
| 2024-08-16 | 25.900 | 25.900 | 25.590 | 25.650 | 25.360 | 203,463 |
| 2024-08-15 | 25.900 | 26.300 | 25.680 | 25.880 | 25.588 | 363,701 |
| 2024-08-14 | 26.120 | 26.150 | 25.760 | 25.830 | 25.538 | 268,855 |
| 2024-08-13 | 25.620 | 26.150 | 25.430 | 26.120 | 25.825 | 408,787 |
| 2024-08-12 | 26.520 | 26.630 | 25.610 | 25.730 | 25.440 | 568,804 |
| 2024-08-09 | 25.250 | 25.760 | 25.250 | 25.600 | 25.311 | 479,404 |
| 2024-08-08 | 25.400 | 25.750 | 25.060 | 25.520 | 25.232 | 429,970 |
| 2024-08-07 | 24.940 | 25.690 | 24.870 | 25.410 | 25.123 | 865,077 |
| 2024-08-06 | 25.920 | 26.250 | 24.580 | 24.890 | 24.609 | 908,866 |
| 2024-08-05 | 26.100 | 26.590 | 25.760 | 25.770 | 25.479 | 436,289 |
| 2024-08-02 | 26.380 | 26.480 | 26.010 | 26.190 | 25.894 | 415,949 |
| 2024-08-01 | 26.510 | 26.950 | 26.100 | 26.380 | 26.082 | 418,497 |
| 2024-07-31 | 25.230 | 26.780 | 24.900 | 26.580 | 26.280 | 984,766 |
| 2024-07-30 | 25.010 | 25.400 | 24.750 | 25.150 | 24.866 | 229,049 |
| 2024-07-29 | 25.300 | 25.300 | 24.860 | 25.010 | 24.728 | 433,567 |
| 2024-07-26 | 24.510 | 25.450 | 24.510 | 25.400 | 25.113 | 717,701 |
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.