Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	41.350	41.600	40.810	41.180	28.730	976,712
2023-02-02	41.960	42.060	41.100	41.350	28.849	1,727,726
2023-02-01	39.540	42.610	39.210	41.930	29.253	2,956,746
2023-01-31	40.060	40.060	38.900	39.380	27.474	1,800,416
2023-01-30	40.590	41.570	39.550	40.070	27.956	2,607,119
2023-01-20	39.240	40.870	39.030	40.870	28.514	2,242,382
2023-01-19	40.000	40.290	38.910	39.240	27.377	1,883,782
2023-01-18	39.390	41.100	39.160	40.100	27.977	2,275,659
2023-01-17	39.800	40.890	38.960	39.380	27.474	2,046,514
2023-01-16	39.000	40.230	38.390	39.790	27.760	1,863,045
2023-01-13	38.930	39.010	38.100	38.750	27.035	546,001
2023-01-12	38.810	39.120	38.560	38.730	27.021	739,103
2023-01-11	39.110	40.180	38.440	39.050	27.244	1,399,855
2023-01-10	38.630	39.310	38.360	38.800	27.070	670,737
2023-01-09	38.600	39.010	38.250	38.630	26.951	612,505
2023-01-06	38.430	39.820	38.350	38.660	26.972	1,659,617
2023-01-05	38.340	38.750	37.660	38.420	26.805	1,127,473
2023-01-04	36.370	38.700	36.260	38.160	26.623	2,661,898
2023-01-03	34.820	36.980	34.760	36.370	25.374	1,150,549
2022-12-30	35.150	35.500	34.600	34.750	24.244	657,921
2022-12-29	34.870	35.360	34.550	35.280	24.614	781,020
2022-12-28	35.160	35.160	34.500	35.030	24.439	662,943
2022-12-27	34.990	35.550	34.640	35.210	24.565	888,185
2022-12-26	34.100	35.160	33.730	34.990	24.411	1,287,055
2022-12-23	34.260	34.370	33.430	33.700	23.511	951,220
2022-12-22	35.890	35.890	34.130	34.260	23.902	1,239,782
2022-12-21	36.390	36.440	35.330	35.400	24.697	654,967
2022-12-20	36.140	36.290	35.730	36.160	25.228	607,037
2022-12-19	38.050	38.100	35.810	36.130	25.207	1,851,837
2022-12-16	39.400	39.530	38.020	38.040	26.539	1,319,052
2022-12-15	39.600	39.600	39.200	39.400	27.488	470,248
2022-12-14	39.550	40.290	39.190	39.440	27.516	1,042,972
2022-12-13	39.630	39.720	39.120	39.190	27.342	670,241
2022-12-12	40.080	40.380	39.550	39.630	27.649	688,378
2022-12-09	40.300	40.800	39.780	40.150	28.011	841,020
2022-12-08	40.660	40.660	39.960	40.060	27.949	733,626
2022-12-07	40.530	40.990	40.300	40.620	28.339	926,147
2022-12-06	41.000	41.340	40.520	40.620	28.339	913,593
2022-12-05	40.350	41.500	40.340	40.970	28.584	1,207,339
2022-12-02	40.200	40.700	39.800	40.300	28.116	1,316,343
2022-12-01	39.850	40.680	39.680	39.900	27.837	1,395,023
2022-11-30	40.190	40.490	39.280	39.390	27.481	743,873
2022-11-29	39.050	40.080	39.000	40.070	27.956	1,111,170
2022-11-28	38.630	39.020	38.180	38.850	27.104	1,019,645
2022-11-25	39.760	40.350	38.850	39.010	27.216	748,399
2022-11-24	39.160	40.300	38.980	39.850	27.802	812,534
2022-11-23	39.330	39.660	38.560	38.910	27.146	904,138
2022-11-22	40.600	40.850	39.300	39.350	27.453	1,102,285
2022-11-21	39.930	40.840	39.370	40.680	28.381	1,025,586
2022-11-18	40.760	40.850	39.860	40.050	27.942	1,151,360
2022-11-17	41.130	41.140	40.020	40.760	28.437	1,210,783
2022-11-16	41.100	42.500	40.900	41.450	28.918	1,597,436
2022-11-15	40.010	41.180	39.640	41.100	28.674	1,767,410
2022-11-14	40.510	40.870	39.870	39.990	27.900	841,747
2022-11-11	41.000	41.180	40.020	40.110	27.984	1,326,217
2022-11-10	40.760	40.910	39.680	39.770	27.746	1,391,103
2022-11-09	41.180	41.450	40.680	41.000	28.604	971,586
2022-11-08	41.370	41.780	40.060	40.970	28.584	1,161,393
2022-11-07	41.570	42.150	40.780	41.380	28.870	1,808,510
2022-11-04	39.800	42.680	39.040	41.580	29.009	2,389,471

← NewerPage 16 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.