Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	52.300	54.600	52.280	52.700	36.767	491,626
2022-08-02	54.820	54.880	51.510	52.860	36.879	609,980
2022-08-01	55.180	55.990	54.300	55.690	38.853	247,921
2022-07-29	57.990	58.000	55.510	55.640	38.818	295,458
2022-07-28	57.200	57.770	56.870	57.380	40.032	171,889
2022-07-27	55.620	57.700	55.620	57.370	40.025	292,290
2022-07-26	56.590	57.000	55.000	56.210	39.216	260,163
2022-07-25	56.950	57.680	56.510	56.660	39.530	241,516
2022-07-22	57.990	59.010	56.500	56.950	39.732	412,112
2022-07-21	58.470	59.960	58.100	58.100	40.535	402,666
2022-07-20	58.830	59.990	58.340	59.000	41.163	701,075
2022-07-19	56.810	60.300	56.810	59.450	41.476	1,130,045
2022-07-18	56.780	57.390	54.880	56.810	39.635	749,099
2022-07-15	55.150	57.000	54.450	55.600	38.790	387,231
2022-07-14	53.070	55.500	53.070	55.020	38.386	364,688
2022-07-13	53.790	54.410	52.500	53.950	37.639	404,087
2022-07-12	56.120	56.780	53.380	53.780	37.521	575,661
2022-07-11	54.950	57.970	54.530	56.620	39.502	1,038,394
2022-07-08	55.140	55.900	54.650	54.950	38.337	360,138
2022-07-07	56.100	57.270	55.000	55.140	38.469	475,879
2022-07-06	56.700	57.570	55.980	56.390	39.342	299,801
2022-07-05	57.840	58.760	56.500	56.700	39.558	385,408
2022-07-04	56.620	58.310	55.510	57.760	40.297	591,624
2022-07-01	57.000	57.410	55.800	56.870	39.676	646,892
2022-06-30	58.010	58.120	54.580	57.870	40.374	1,169,994
2022-06-29	58.300	59.190	57.370	57.370	40.025	482,399
2022-06-28	60.510	60.580	58.150	58.600	40.883	681,693
2022-06-27	63.000	63.910	59.900	60.510	42.216	918,729
2022-06-24	59.850	63.800	59.180	62.550	43.639	600,558
2022-06-23	61.570	61.900	58.500	60.000	41.860	636,262
2022-06-22	64.230	64.230	61.460	61.580	42.823	353,502
2022-06-21	67.950	67.950	63.500	63.980	44.492	453,481
2022-06-20	64.000	67.480	64.000	67.450	46.905	547,801
2022-06-17	63.880	65.190	63.000	64.000	44.506	301,000
2022-06-16	63.810	64.880	63.070	64.130	44.596	255,305
2022-06-15	62.500	66.000	62.250	63.800	44.367	458,000
2022-06-14	63.500	64.290	61.510	62.600	43.532	484,789
2022-06-13	63.500	65.190	63.000	64.500	44.853	384,685
2022-06-10	63.020	64.500	63.020	64.200	44.645	297,133
2022-06-09	65.860	66.000	63.580	63.650	44.262	313,779
2022-06-08	68.000	68.000	65.120	66.240	46.064	403,669
2022-06-07	66.040	69.850	65.310	67.000	46.592	983,049
2022-06-06	66.200	68.220	64.120	66.000	45.897	1,269,497
2022-06-02	63.840	66.070	62.000	65.950	45.862	682,046
2022-06-01	61.900	65.090	61.200	64.100	44.575	693,621
2022-05-31	61.100	61.660	60.500	61.650	42.872	328,147
2022-05-30	59.600	61.480	59.130	61.180	42.545	434,224
2022-05-27	58.680	60.990	58.570	59.680	41.502	267,341
2022-05-26	58.010	60.260	56.830	58.670	40.799	386,475
2022-05-25	58.190	59.000	56.880	58.450	40.646	530,909
2022-05-24	62.600	63.720	58.010	58.260	40.514	966,365
2022-05-23	60.130	63.500	59.500	63.440	44.116	901,647
2022-05-20	58.450	61.610	58.450	60.350	41.968	475,353
2022-05-19	59.300	59.770	58.010	59.660	41.488	417,453
2022-05-18	61.070	61.500	58.880	59.550	41.411	555,433
2022-05-17	59.560	61.300	58.680	61.000	42.420	292,859
2022-05-16	61.490	61.490	58.810	59.560	41.418	182,704
2022-05-13	62.870	63.000	60.410	60.720	42.225	161,795
2022-05-12	61.700	64.000	60.890	62.280	43.310	322,408
2022-05-11	60.050	63.490	60.050	61.800	42.976	440,353

← NewerPage 18 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.