Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.380	23.500	22.920	23.120	22.727	793,729
2023-10-30	23.060	23.590	22.850	23.330	22.934	578,102
2023-10-27	22.690	23.310	22.500	23.070	22.678	625,901
2023-10-26	22.000	22.850	22.000	22.750	22.363	548,796
2023-10-25	22.220	22.680	22.220	22.380	22.000	480,297
2023-10-24	21.690	22.450	21.470	22.090	21.715	951,059
2023-10-23	22.280	22.330	21.270	21.480	21.115	761,862
2023-10-20	21.930	22.350	21.720	21.790	21.420	685,565
2023-10-19	22.220	22.600	21.720	21.760	21.390	1,314,339
2023-10-18	24.180	24.280	22.170	22.170	21.793	2,000,612
2023-10-17	25.300	25.350	24.160	24.180	23.769	1,016,723
2023-10-16	25.230	25.650	25.010	25.330	24.900	1,064,903
2023-10-13	25.090	25.280	24.900	25.190	24.762	484,400
2023-10-12	25.030	25.180	24.700	25.100	24.674	599,661
2023-10-11	24.640	25.180	24.570	25.030	24.605	1,119,393
2023-10-10	24.780	24.860	24.480	24.640	24.221	568,419
2023-10-09	24.910	24.930	24.400	24.610	24.192	625,774
2023-09-28	24.970	25.190	24.700	24.810	24.388	694,869
2023-09-27	24.470	25.140	24.220	25.020	24.595	992,560
2023-09-26	24.800	24.870	24.390	24.470	24.054	495,450
2023-09-25	24.600	24.950	24.370	24.860	24.438	679,476
2023-09-22	24.300	24.650	24.000	24.600	24.182	541,686
2023-09-21	24.240	24.470	24.020	24.240	23.828	502,240
2023-09-20	24.580	24.990	24.310	24.360	23.946	801,219
2023-09-19	24.680	24.960	24.580	24.800	24.379	865,456
2023-09-18	24.660	25.150	24.130	24.800	24.379	1,080,500
2023-09-15	24.140	25.020	24.120	24.660	24.241	1,357,722
2023-09-14	24.260	24.490	23.890	24.130	23.720	460,832
2023-09-13	24.480	24.680	24.110	24.350	23.936	472,825
2023-09-12	24.450	24.700	24.310	24.520	24.103	498,331
2023-09-11	24.290	24.650	23.920	24.550	24.133	892,031
2023-09-08	24.180	24.380	24.020	24.090	23.681	673,536
2023-09-07	24.500	24.640	24.000	24.320	23.907	1,149,767
2023-09-06	24.840	25.120	24.300	24.580	24.162	856,805
2023-09-05	24.790	24.980	24.500	24.610	24.192	710,477
2023-09-04	24.600	25.230	24.230	24.860	24.438	1,467,919
2023-09-01	24.850	25.020	24.300	24.600	24.182	1,443,474
2023-08-31	24.970	25.340	24.690	25.250	24.821	1,430,449
2023-08-30	24.900	25.390	24.700	25.020	24.595	1,142,196
2023-08-29	24.110	25.300	23.980	25.040	24.615	2,153,993
2023-08-28	25.490	25.920	23.750	23.900	23.494	2,817,132
2023-08-25	24.390	26.070	23.950	24.380	23.966	4,380,368
2023-08-24	23.000	23.880	22.560	23.650	23.248	1,003,750
2023-08-23	23.310	23.480	22.630	22.720	22.334	681,729
2023-08-22	23.490	23.520	22.510	23.490	23.091	1,133,000
2023-08-21	23.320	24.190	23.160	23.500	23.101	1,355,187
2023-08-18	22.640	24.000	22.630	23.380	22.983	1,684,250
2023-08-17	22.470	22.740	22.150	22.670	22.285	190,544
2023-08-16	23.080	23.080	22.470	22.470	22.088	292,233
2023-08-15	23.090	23.160	22.650	22.800	22.413	459,086
2023-08-14	22.510	23.120	22.510	23.080	22.688	496,184
2023-08-11	23.600	23.600	22.790	22.950	22.560	513,283
2023-08-10	23.280	23.550	23.050	23.550	23.150	429,937
2023-08-09	23.250	23.470	23.110	23.160	22.766	286,448
2023-08-08	23.520	23.520	23.010	23.300	22.904	542,809
2023-08-07	23.420	23.590	23.000	23.460	23.061	589,711
2023-08-04	23.540	23.950	23.410	23.450	23.052	643,779
2023-08-03	23.630	23.930	23.370	23.720	23.317	772,570
2023-08-02	23.420	23.960	23.420	23.740	23.337	910,306
2023-08-01	22.780	23.660	22.620	23.420	23.022	1,191,422

← NewerPage 13 of 21 · 1,218 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.