Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	60.000	60.810	58.510	60.520	42.086	201,859
2022-05-09	59.210	60.950	57.990	60.100	41.794	307,357
2022-05-06	58.010	59.880	57.530	58.880	40.945	291,460
2022-05-05	59.160	61.980	58.850	59.260	41.210	394,200
2022-04-29	56.120	59.880	55.200	59.160	41.140	552,235
2022-04-28	56.000	57.600	55.270	55.500	38.595	611,438
2022-04-27	53.000	56.000	51.200	56.000	38.943	757,255
2022-04-26	55.000	55.870	52.810	54.200	37.691	436,499
2022-04-25	57.980	58.400	52.590	55.860	38.845	407,869
2022-04-22	56.710	57.920	55.310	57.300	39.847	229,503
2022-04-21	57.010	59.650	56.140	57.230	39.798	400,629
2022-04-20	59.010	59.500	57.490	57.570	40.034	341,212
2022-04-19	59.720	60.350	58.650	59.300	41.237	214,317
2022-04-18	60.650	61.000	58.280	59.890	41.648	224,070
2022-04-15	59.900	62.620	57.790	60.490	42.065	452,384
2022-04-14	59.000	60.530	58.880	59.900	41.655	536,099
2022-04-13	56.350	60.200	55.130	59.380	41.293	767,046
2022-04-12	54.200	57.800	54.200	56.490	39.283	597,928
2022-04-11	57.200	57.400	54.000	54.550	37.934	435,363
2022-04-08	58.000	58.570	56.850	57.620	40.069	263,299
2022-04-07	57.990	58.800	56.700	58.400	40.612	488,675
2022-04-06	61.000	61.000	57.690	58.290	40.535	663,758
2022-04-01	61.430	62.290	60.100	61.000	42.420	300,643
2022-03-31	61.700	63.070	60.800	61.600	42.837	416,325
2022-03-30	60.880	62.660	60.110	61.810	42.983	577,777
2022-03-29	59.820	64.000	59.160	61.800	42.976	1,076,224
2022-03-28	58.020	58.730	56.690	58.400	40.612	332,556
2022-03-25	59.500	61.500	58.420	58.490	40.674	687,428
2022-03-24	61.530	61.530	59.500	59.630	41.467	412,823
2022-03-23	59.930	61.640	59.190	61.190	42.552	535,873
2022-03-22	59.770	61.000	58.800	60.110	41.801	477,435
2022-03-21	60.350	60.980	58.240	59.900	41.655	930,622
2022-03-18	61.300	61.630	60.070	60.390	41.995	601,951
2022-03-17	61.990	63.510	60.410	61.430	42.719	877,126
2022-03-16	62.620	62.620	57.500	60.640	42.169	813,279
2022-03-15	62.310	62.900	60.300	61.830	42.997	1,021,872
2022-03-14	66.300	66.300	60.100	62.310	43.331	1,003,128
2022-03-11	65.670	67.370	63.500	66.600	46.314	773,631
2022-03-10	71.170	71.170	67.000	67.500	46.940	759,906
2022-03-09	69.990	70.340	65.430	69.800	48.539	709,366
2022-03-08	70.970	72.590	68.150	68.990	47.976	834,366
2022-03-07	70.600	72.790	69.660	71.720	49.874	733,838
2022-03-04	71.850	73.850	70.500	71.110	49.450	674,053
2022-03-03	74.350	75.500	71.530	71.790	49.923	1,132,574
2022-03-02	75.000	76.760	74.020	74.160	51.571	679,543
2022-03-01	74.900	76.290	74.290	76.100	52.920	293,258
2022-02-28	77.000	77.510	73.820	75.300	52.364	971,714
2022-02-25	76.280	79.330	75.990	77.390	53.817	690,865
2022-02-24	77.770	79.310	74.500	76.000	52.851	1,048,598
2022-02-23	71.830	76.970	71.830	76.970	53.525	1,347,008
2022-02-22	74.500	75.550	70.000	71.830	49.951	1,315,615
2022-02-21	74.500	75.180	74.200	75.080	52.211	283,431
2022-02-18	74.010	75.020	74.000	74.550	51.842	423,777
2022-02-17	76.100	77.760	75.000	75.030	52.176	533,647
2022-02-16	75.780	78.560	75.410	76.500	53.198	573,945
2022-02-15	77.200	77.620	74.920	76.510	53.205	796,808
2022-02-14	78.100	78.390	75.190	77.410	53.831	664,490
2022-02-11	81.990	81.990	78.250	78.350	54.485	945,638
2022-02-10	83.480	84.880	81.290	81.990	57.016	275,095
2022-02-09	82.990	83.590	80.600	83.510	58.073	551,163

← NewerPage 19 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.