Shandong Intco Recycling Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 86.500 | 91.800 | 86.080 | 89.730 | 62.399 | 1,665,102 |
| 2021-11-08 | 85.580 | 88.900 | 84.000 | 87.000 | 60.500 | 1,894,107 |
| 2021-11-05 | 89.610 | 92.870 | 83.880 | 84.580 | 58.817 | 1,812,048 |
| 2021-11-04 | 87.300 | 89.990 | 86.780 | 88.290 | 61.397 | 1,538,702 |
| 2021-11-03 | 81.880 | 88.500 | 80.310 | 87.300 | 60.709 | 1,963,627 |
| 2021-11-02 | 78.980 | 84.240 | 78.010 | 80.850 | 56.223 | 1,388,293 |
| 2021-11-01 | 80.180 | 81.320 | 77.000 | 78.850 | 54.832 | 828,200 |
| 2021-10-29 | 83.000 | 84.990 | 80.080 | 80.980 | 56.314 | 1,327,366 |
| 2021-10-28 | 80.050 | 83.390 | 79.090 | 82.300 | 57.232 | 1,159,578 |
| 2021-10-27 | 81.800 | 83.280 | 79.700 | 80.050 | 55.667 | 1,264,621 |
| 2021-10-26 | 83.000 | 84.840 | 80.800 | 81.760 | 56.856 | 981,128 |
| 2021-10-25 | 80.000 | 83.300 | 79.810 | 82.600 | 57.440 | 1,192,181 |
| 2021-10-22 | 79.050 | 81.500 | 78.600 | 80.420 | 55.924 | 1,153,619 |
| 2021-10-21 | 76.700 | 79.580 | 75.500 | 78.830 | 54.819 | 1,252,783 |
| 2021-10-20 | 77.390 | 78.200 | 76.620 | 77.300 | 53.755 | 577,817 |
| 2021-10-19 | 78.040 | 79.840 | 76.470 | 77.420 | 53.838 | 1,234,290 |
| 2021-10-18 | 76.020 | 79.980 | 74.910 | 78.710 | 54.735 | 1,109,280 |
| 2021-10-15 | 75.890 | 77.190 | 74.350 | 76.400 | 53.129 | 1,064,579 |
| 2021-10-14 | 76.300 | 77.760 | 75.640 | 75.900 | 52.781 | 517,801 |
← NewerPage 21 of 21 · 1,219 trading days
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.