Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.800	29.800	28.130	28.790	28.790	2,306,077
2026-10-19	28.370	30.250	28.200	29.660	29.660	1,937,793
2026-10-16	28.890	29.030	28.420	28.600	28.600	1,080,004
2026-10-15	29.470	29.540	28.200	28.560	28.560	1,350,387
2026-10-14	30.150	30.390	29.820	29.930	29.930	1,176,996
2026-10-13	30.490	30.490	29.540	29.960	29.960	1,568,514
2026-10-12	31.880	31.880	30.100	30.360	30.360	1,723,305
2026-10-09	31.270	31.590	30.610	31.290	31.290	1,742,246
2026-10-08	32.420	32.420	31.140	31.450	31.450	2,725,389
2026-09-30	32.310	32.640	31.770	32.150	32.150	1,153,324
2026-09-29	32.300	32.640	31.830	31.950	31.950	780,808
2026-09-28	33.640	33.640	31.910	32.300	32.300	1,847,675
2026-09-24	34.390	34.660	33.150	33.210	33.210	1,421,162
2026-09-23	34.310	34.650	33.750	34.380	34.380	1,610,667
2026-09-22	33.680	34.770	33.400	34.280	34.280	3,112,489
2026-09-21	33.250	33.950	33.250	33.630	33.630	1,379,000
2026-09-18	33.500	33.930	33.080	33.260	33.260	1,348,580
2026-09-17	33.500	33.950	33.050	33.500	33.500	1,957,586
2026-09-16	33.330	33.750	33.010	33.580	33.580	1,393,015
2026-09-15	33.910	34.480	33.400	33.540	33.540	1,424,512
2026-09-14	34.290	34.880	33.480	34.020	34.020	2,368,903
2026-09-11	35.700	35.790	33.930	34.520	34.520	2,073,756
2026-09-10	36.700	36.700	35.480	35.600	35.600	1,317,103
2026-09-09	36.500	37.300	35.850	36.840	36.840	1,455,669
2026-09-08	36.790	37.540	36.130	37.000	37.000	1,390,984
2026-09-07	38.150	38.250	36.650	36.750	36.750	1,279,586
2026-09-04	37.700	39.110	37.570	38.150	38.150	1,460,163
2026-09-03	38.300	38.900	37.600	37.680	37.680	1,321,316
2026-09-02	38.670	39.450	37.480	38.730	38.730	1,520,869
2026-09-01	38.260	40.100	38.150	39.060	39.060	2,530,516
2026-08-31	38.110	39.380	38.010	38.260	38.260	1,780,728
2026-08-28	38.320	38.870	37.560	38.390	38.390	1,839,038
2026-08-27	38.570	39.370	36.600	38.410	38.410	4,023,162
2026-08-26	42.030	42.300	37.980	38.560	38.560	6,004,315
2026-08-25	41.100	43.070	40.310	41.890	41.890	3,214,284
2026-08-24	41.000	41.500	40.200	40.980	40.980	1,343,594
2026-08-21	39.370	41.260	38.060	40.210	40.210	1,679,313
2026-08-20	40.990	41.800	39.390	39.890	39.890	1,634,420
2026-08-19	39.940	41.660	39.940	40.660	40.660	2,327,924
2026-08-18	39.090	40.500	38.580	40.340	40.340	1,737,486
2026-08-17	37.820	39.270	37.230	39.070	39.070	1,785,621
2026-08-14	39.110	39.460	37.510	37.760	37.760	2,515,422
2026-08-13	40.290	41.000	38.660	38.930	38.930	1,616,203
2026-08-12	39.360	40.380	38.810	40.100	40.100	1,768,542
2026-08-11	40.520	41.880	39.080	39.650	39.650	1,759,141
2026-08-10	40.050	41.770	39.620	40.800	40.800	1,328,832
2026-08-07	40.000	41.340	39.730	40.050	40.050	1,402,255
2026-08-06	40.590	40.880	39.300	40.360	40.360	1,282,706
2026-08-05	39.100	40.660	38.160	40.110	40.110	2,094,497
2026-08-04	39.660	40.190	38.660	38.750	38.750	1,403,052
2026-08-03	39.020	39.590	37.570	39.000	39.000	3,301,772
2026-07-31	39.890	40.060	38.380	39.580	39.580	3,476,597
2026-07-30	38.620	39.970	38.410	39.700	39.700	4,742,168
2026-07-29	36.390	39.470	36.000	38.940	38.940	2,422,212
2026-07-28	36.190	36.510	35.470	36.500	36.500	1,134,411
2026-07-27	35.000	37.170	34.770	36.600	36.600	2,218,562
2026-07-24	38.430	38.800	36.820	36.940	36.940	923,178
2026-07-23	38.260	38.800	36.520	38.170	38.170	2,273,020
2026-07-22	38.500	38.950	36.050	38.950	38.950	2,731,644
2026-07-21	38.890	41.470	37.300	38.380	38.380	2,866,506

Page 1 of 3 · 121 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.