Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.660	40.110	39.280	39.400	27.488	1,289,187
2022-11-02	38.580	40.460	38.200	39.890	27.830	2,440,900
2022-11-01	38.150	38.900	37.070	38.540	26.888	2,804,303
2022-10-31	38.880	39.770	37.400	37.800	26.372	3,297,068
2022-10-28	44.260	44.260	41.350	41.430	28.904	2,851,835
2022-10-27	45.430	45.940	44.280	44.560	31.088	1,726,145
2022-10-26	45.160	46.170	44.550	45.420	31.688	2,016,042
2022-10-25	46.830	47.440	44.860	44.990	31.388	2,885,394
2022-10-24	45.670	49.500	45.000	46.830	32.672	4,267,370
2022-10-21	42.950	46.200	42.050	45.890	32.016	2,779,770
2022-10-20	43.750	43.770	41.850	42.420	29.595	1,753,830
2022-10-19	44.510	44.790	42.940	43.130	30.090	1,772,488
2022-10-18	46.250	46.300	43.800	44.580	31.102	2,178,957
2022-10-17	44.490	46.850	44.400	46.250	32.267	1,805,125
2022-10-14	44.080	45.520	43.910	44.490	31.039	1,467,991
2022-10-13	42.220	45.270	42.110	44.200	30.837	850,085
2022-10-12	41.550	43.310	41.070	43.000	30.000	459,412
2022-10-11	42.720	43.230	41.000	41.550	28.988	643,659
2022-10-10	44.700	44.700	42.630	42.800	29.860	472,446
2022-09-30	43.550	44.910	42.720	44.470	31.025	596,197
2022-09-29	43.530	44.220	43.100	43.380	30.265	503,091
2022-09-28	44.490	44.510	43.030	43.100	30.070	413,375
2022-09-27	43.590	44.440	43.200	44.210	30.844	862,708
2022-09-26	44.530	45.680	43.700	43.710	30.495	587,064
2022-09-23	45.990	45.990	45.060	45.140	31.493	496,874
2022-09-22	47.000	47.000	45.540	46.170	32.211	756,249
2022-09-21	46.710	47.150	45.620	47.030	32.811	499,986
2022-09-20	46.680	47.750	46.600	46.710	32.588	321,867
2022-09-19	47.880	47.990	46.380	47.140	32.888	516,920
2022-09-16	48.150	48.240	47.700	47.820	33.362	411,566
2022-09-15	49.650	50.090	47.700	48.150	33.593	784,464
2022-09-14	49.810	49.820	49.220	49.710	34.681	558,076
2022-09-13	50.500	50.720	50.080	50.190	35.016	614,832
2022-09-09	50.800	50.800	50.300	50.500	35.232	833,348
2022-09-08	51.740	52.000	50.550	50.690	35.365	631,834
2022-09-07	51.950	52.280	51.200	51.740	36.097	637,413
2022-09-06	52.250	52.980	51.830	52.300	36.488	546,173
2022-09-05	53.250	53.250	50.770	52.560	36.670	1,146,560
2022-09-02	52.690	53.330	52.520	52.810	36.844	821,599
2022-09-01	52.690	53.350	52.310	52.690	36.760	327,472
2022-08-31	53.560	53.560	52.260	52.680	36.753	735,609
2022-08-30	54.380	54.910	53.120	53.500	37.325	820,982
2022-08-29	55.870	56.280	54.610	54.930	38.323	1,381,828
2022-08-26	53.800	56.880	53.800	56.150	39.174	1,748,016
2022-08-25	52.500	53.010	51.010	52.970	36.956	731,913
2022-08-24	54.380	54.380	52.000	52.880	36.893	503,248
2022-08-23	52.870	55.000	52.870	53.760	37.507	254,088
2022-08-22	53.520	53.520	52.220	53.400	37.256	246,964
2022-08-19	53.240	55.000	53.000	53.140	37.074	540,503
2022-08-18	53.070	53.850	52.880	53.170	37.095	293,944
2022-08-17	54.860	54.860	53.010	53.580	37.381	413,047
2022-08-16	54.200	55.300	53.590	54.220	37.828	390,474
2022-08-15	54.790	56.000	54.020	54.330	37.904	555,367
2022-08-12	57.780	57.940	55.840	55.880	38.986	567,436
2022-08-11	55.550	57.900	55.550	57.780	40.311	617,807
2022-08-10	54.360	55.820	54.340	55.510	38.728	394,945
2022-08-09	54.610	54.990	54.010	54.550	38.058	291,890
2022-08-08	55.600	56.700	54.120	54.570	38.072	661,662
2022-08-05	52.030	56.520	52.000	55.600	38.790	712,569
2022-08-04	52.800	53.440	51.800	52.010	36.286	341,975

← NewerPage 17 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.