Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.680	22.880	22.530	22.760	22.373	577,227
2023-07-28	22.220	22.640	21.920	22.530	22.147	830,638
2023-07-27	22.620	22.930	22.140	22.220	21.842	715,433
2023-07-26	22.200	22.930	22.090	22.620	22.236	1,080,012
2023-07-25	21.900	22.240	21.860	22.200	21.823	730,466
2023-07-24	22.260	22.270	21.690	21.800	21.430	1,133,990
2023-07-21	22.670	22.850	22.020	22.260	21.882	1,197,064
2023-07-20	23.120	23.270	22.400	22.670	22.285	1,645,628
2023-07-19	23.260	23.660	22.970	23.110	22.717	495,958
2023-07-18	23.300	23.490	23.110	23.260	22.865	254,857
2023-07-17	23.450	23.740	23.000	23.300	22.904	628,835
2023-07-14	23.800	23.870	23.350	23.450	23.052	476,248
2023-07-13	23.920	24.090	23.750	23.800	23.396	336,842
2023-07-12	24.030	24.070	23.650	23.720	23.317	426,211
2023-07-11	24.050	24.250	23.790	24.080	23.671	466,714
2023-07-10	24.000	24.570	23.630	24.050	23.641	731,871
2023-07-07	23.740	24.100	23.310	23.890	23.484	734,754
2023-07-06	23.450	23.880	23.350	23.700	23.297	623,609
2023-07-05	23.960	24.170	23.600	23.630	23.228	473,215
2023-07-04	23.940	24.230	23.510	23.930	23.523	561,983
2023-07-03	23.880	24.200	23.520	23.720	23.317	1,068,072
2023-06-30	23.160	24.290	22.840	23.810	23.405	1,609,196
2023-06-29	22.570	23.320	22.390	23.060	22.668	872,469
2023-06-28	22.450	23.080	22.130	22.710	22.324	1,012,608
2023-06-27	22.840	22.900	22.450	22.560	22.177	881,645
2023-06-26	22.690	23.000	22.060	22.870	22.481	1,468,843
2023-06-21	22.990	23.200	22.290	22.750	22.363	1,851,401
2023-06-20	22.320	23.480	22.110	23.150	22.757	1,962,855
2023-06-19	22.390	22.600	22.150	22.390	22.010	1,255,058
2023-06-16	22.260	22.590	21.780	22.380	22.000	1,361,106
2023-06-15	30.620	31.780	30.600	31.350	21.872	1,478,968
2023-06-14	31.580	31.580	30.620	31.010	21.635	1,112,424
2023-06-13	30.460	31.500	30.460	31.360	21.879	959,988
2023-06-12	30.660	30.790	29.950	30.610	21.356	1,706,731
2023-06-09	30.830	30.960	29.950	30.600	21.349	1,362,456
2023-06-08	30.980	31.250	30.300	30.640	21.377	1,440,439
2023-06-07	31.180	31.650	30.800	30.980	21.614	701,334
2023-06-06	32.170	32.170	31.040	31.160	21.739	1,161,727
2023-06-05	32.490	32.510	31.650	32.100	22.395	1,395,886
2023-06-02	31.780	32.590	31.640	32.590	22.737	1,822,604
2023-06-01	31.600	32.200	31.300	31.720	22.130	1,139,042
2023-05-31	32.670	32.670	31.610	31.880	22.242	1,060,019
2023-05-30	32.380	32.530	31.480	32.500	22.674	1,489,276
2023-05-29	33.330	33.330	31.960	32.110	22.402	1,905,752
2023-05-26	33.040	33.360	32.620	33.110	23.100	849,777
2023-05-25	33.200	33.470	32.800	33.060	23.065	798,404
2023-05-24	33.940	34.010	33.050	33.430	23.323	1,604,262
2023-05-23	33.250	34.200	33.100	33.660	23.484	1,908,394
2023-05-22	32.610	33.470	32.400	33.300	23.232	1,327,403
2023-05-19	32.570	33.390	32.500	32.780	22.870	1,897,077
2023-05-18	32.830	33.150	32.380	32.600	22.744	928,254
2023-05-17	32.250	32.880	32.250	32.830	22.904	617,542
2023-05-16	32.560	32.950	32.230	32.340	22.563	884,269
2023-05-15	32.250	32.850	32.250	32.750	22.849	595,008
2023-05-12	33.690	33.760	32.300	32.400	22.605	1,236,118
2023-05-11	33.500	34.150	33.150	33.690	23.505	734,683
2023-05-10	32.620	34.310	32.510	33.350	23.267	1,074,560
2023-05-09	34.020	34.140	32.740	32.850	22.918	1,450,939
2023-05-08	34.840	35.210	33.630	34.030	23.742	892,003
2023-05-05	35.260	35.300	34.210	34.250	23.895	1,037,163

← NewerPage 14 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.