Shandong Intco Recycling Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	82.990	83.590	80.600	83.510	58.073	551,163
2022-02-08	83.360	83.360	80.570	82.980	57.704	587,365
2022-02-07	86.330	86.330	80.800	83.170	57.837	724,787
2022-01-28	82.230	85.550	81.790	83.530	58.087	1,343,126
2022-01-27	80.960	83.500	80.400	81.690	56.807	537,006
2022-01-26	81.000	83.500	80.020	82.250	57.197	554,670
2022-01-25	81.700	81.700	78.890	79.610	55.361	425,486
2022-01-24	79.940	82.000	78.210	81.800	56.884	799,509
2022-01-21	79.500	82.250	78.870	80.650	56.084	413,441
2022-01-20	80.120	81.320	79.570	80.270	55.820	564,447
2022-01-19	81.810	82.390	80.260	81.390	56.599	738,028
2022-01-18	81.880	82.800	80.010	81.900	56.953	1,395,945
2022-01-17	82.010	84.220	80.010	83.010	57.725	1,080,536
2022-01-14	80.890	84.040	80.550	83.360	57.969	931,379
2022-01-13	84.990	85.110	80.490	81.220	56.481	1,395,359
2022-01-12	84.140	88.190	83.990	85.270	59.297	1,725,179
2022-01-11	88.050	89.090	84.420	85.090	59.172	1,541,570
2022-01-10	87.510	91.380	83.310	90.000	62.586	1,955,629
2022-01-07	93.210	95.670	88.600	90.100	62.656	1,094,349
2022-01-06	95.200	97.000	88.900	94.370	65.625	1,303,765
2022-01-05	99.880	99.880	94.180	94.640	65.813	844,369
2022-01-04	94.460	101.68	94.460	100.50	69.888	1,253,078
2021-12-31	95.010	96.840	94.380	94.460	65.688	384,846
2021-12-30	95.550	97.820	94.500	95.990	66.752	734,634
2021-12-29	94.190	96.600	93.250	95.810	66.627	419,216
2021-12-28	95.940	96.430	93.200	93.730	65.180	344,590
2021-12-27	97.010	97.010	94.000	95.340	66.300	381,423
2021-12-24	97.500	99.230	94.410	97.950	68.115	1,039,794
2021-12-23	97.060	100.00	96.130	98.600	68.567	452,104
2021-12-22	97.780	100.50	96.240	98.400	68.428	722,638
2021-12-21	95.710	100.73	94.100	97.800	68.010	843,878
2021-12-20	93.450	95.900	93.450	94.100	65.437	548,931
2021-12-17	97.200	97.550	93.910	94.200	65.507	717,474
2021-12-16	96.200	99.810	95.910	98.440	68.455	579,628
2021-12-15	94.570	99.330	94.500	97.500	67.802	1,459,714
2021-12-14	93.520	96.500	91.100	94.720	65.869	929,867
2021-12-13	95.760	96.660	93.100	93.710	65.166	886,663
2021-12-10	94.990	95.950	93.000	94.340	65.604	603,430
2021-12-09	96.160	97.520	94.500	94.690	65.848	1,349,640
2021-12-08	96.560	99.180	95.280	96.160	66.870	889,490
2021-12-07	99.970	101.50	95.500	96.170	66.877	1,287,687
2021-12-06	103.00	105.68	98.190	99.100	68.914	1,207,399
2021-12-03	98.980	104.94	97.730	103.00	71.626	1,287,993
2021-12-02	101.00	101.00	94.750	98.980	68.831	1,159,901
2021-12-01	99.950	100.75	97.290	99.430	69.144	781,768
2021-11-30	99.000	101.37	97.000	98.290	68.351	807,396
2021-11-29	98.680	101.74	98.400	100.10	69.610	745,920
2021-11-26	100.44	104.95	98.620	99.840	69.429	1,730,911
2021-11-25	96.950	101.50	94.400	99.170	68.963	2,152,255
2021-11-24	88.680	98.990	88.600	96.550	67.141	2,754,892
2021-11-23	88.620	93.240	87.000	88.840	61.780	1,890,400
2021-11-22	90.500	92.900	88.000	88.620	61.627	1,048,096
2021-11-19	89.900	92.120	88.920	90.510	62.941	574,033
2021-11-18	90.350	92.920	88.120	90.010	62.593	1,094,847
2021-11-17	92.600	94.800	89.000	91.800	63.838	1,283,689
2021-11-16	94.850	94.850	92.010	92.740	64.492	902,921
2021-11-15	89.880	96.000	89.630	93.630	65.111	2,342,145
2021-11-12	87.590	92.300	86.510	89.900	62.517	1,023,640
2021-11-11	87.900	88.440	85.540	87.410	60.785	864,879
2021-11-10	89.730	89.730	86.220	87.950	61.161	701,640

← NewerPage 20 of 21 · 1,213 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.