Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.750 | 6.840 | 6.480 | 6.580 | 6.580 | 12,072,895 |
| 2026-10-16 | 6.820 | 6.980 | 6.760 | 6.840 | 6.840 | 13,020,939 |
| 2026-10-15 | 6.920 | 6.990 | 6.710 | 6.740 | 6.740 | 13,332,252 |
| 2026-10-14 | 7.100 | 7.220 | 7.000 | 7.010 | 7.010 | 14,434,457 |
| 2026-10-13 | 7.010 | 7.280 | 6.850 | 7.190 | 7.190 | 23,148,109 |
| 2026-10-12 | 7.260 | 7.480 | 6.980 | 7.000 | 7.000 | 26,476,020 |
| 2026-10-09 | 7.080 | 7.290 | 7.000 | 7.280 | 7.280 | 22,862,570 |
| 2026-10-08 | 7.080 | 7.250 | 7.010 | 7.070 | 7.070 | 20,271,199 |
| 2026-09-30 | 6.770 | 7.270 | 6.640 | 7.010 | 7.010 | 26,864,848 |
| 2026-09-29 | 6.610 | 6.750 | 6.560 | 6.700 | 6.700 | 15,782,082 |
| 2026-09-28 | 6.870 | 6.870 | 6.510 | 6.660 | 6.660 | 15,061,319 |
| 2026-09-24 | 6.910 | 7.000 | 6.760 | 6.780 | 6.780 | 13,973,798 |
| 2026-09-23 | 7.090 | 7.100 | 6.920 | 6.960 | 6.960 | 14,563,980 |
| 2026-09-22 | 7.130 | 7.160 | 6.940 | 6.980 | 6.980 | 24,971,207 |
| 2026-09-21 | 7.100 | 7.220 | 7.000 | 7.200 | 7.200 | 24,842,900 |
| 2026-09-18 | 6.800 | 7.190 | 6.750 | 7.150 | 7.150 | 38,791,797 |
| 2026-09-17 | 6.700 | 6.990 | 6.630 | 6.880 | 6.880 | 33,425,398 |
| 2026-09-16 | 6.710 | 6.810 | 6.620 | 6.740 | 6.740 | 17,366,129 |
| 2026-09-15 | 6.990 | 7.000 | 6.710 | 6.720 | 6.720 | 26,574,168 |
| 2026-09-14 | 7.200 | 7.310 | 6.900 | 6.960 | 6.960 | 33,148,656 |
| 2026-09-11 | 7.590 | 7.700 | 7.200 | 7.330 | 7.330 | 46,667,426 |
| 2026-09-10 | 8.280 | 8.400 | 7.640 | 7.680 | 7.680 | 83,524,977 |
| 2026-09-09 | 7.500 | 8.460 | 7.480 | 8.460 | 8.460 | 70,782,953 |
| 2026-09-08 | 7.370 | 7.730 | 7.360 | 7.690 | 7.690 | 38,176,875 |
| 2026-09-07 | 7.130 | 7.420 | 7.130 | 7.380 | 7.380 | 33,517,211 |
| 2026-09-04 | 6.920 | 7.220 | 6.800 | 7.130 | 7.130 | 34,192,176 |
| 2026-09-03 | 7.160 | 7.230 | 6.810 | 6.990 | 6.990 | 37,435,398 |
| 2026-09-02 | 8.080 | 8.140 | 7.130 | 7.180 | 7.180 | 61,608,910 |
| 2026-09-01 | 7.170 | 7.920 | 7.110 | 7.920 | 7.920 | 25,030,877 |
| 2026-08-31 | 7.320 | 7.500 | 7.170 | 7.200 | 7.200 | 36,694,195 |
| 2026-08-28 | 7.110 | 7.410 | 6.960 | 7.320 | 7.320 | 35,499,504 |
| 2026-08-27 | 6.950 | 7.180 | 6.850 | 7.170 | 7.170 | 33,755,586 |
| 2026-08-26 | 6.590 | 6.950 | 6.590 | 6.850 | 6.850 | 31,303,900 |
| 2026-08-25 | 6.390 | 6.860 | 6.370 | 6.650 | 6.650 | 31,388,684 |
| 2026-08-24 | 6.550 | 6.580 | 6.320 | 6.420 | 6.420 | 24,416,645 |
| 2026-08-21 | 6.680 | 6.700 | 6.310 | 6.360 | 6.360 | 32,378,988 |
| 2026-08-20 | 6.710 | 6.980 | 6.430 | 6.860 | 6.860 | 47,240,207 |
| 2026-08-19 | 6.920 | 7.390 | 6.620 | 6.770 | 6.770 | 61,151,414 |
| 2026-08-18 | 6.340 | 6.960 | 6.270 | 6.960 | 6.960 | 54,566,355 |
| 2026-08-17 | 6.020 | 6.460 | 6.020 | 6.330 | 6.330 | 23,821,969 |
| 2026-08-14 | 6.090 | 6.090 | 5.960 | 5.980 | 5.980 | 7,963,093 |
| 2026-08-13 | 6.150 | 6.160 | 6.050 | 6.090 | 6.090 | 7,812,559 |
| 2026-08-12 | 6.190 | 6.190 | 6.110 | 6.170 | 6.170 | 4,894,970 |
| 2026-08-11 | 6.220 | 6.230 | 6.140 | 6.180 | 6.180 | 7,912,651 |
| 2026-08-10 | 6.100 | 6.230 | 6.070 | 6.210 | 6.210 | 12,104,303 |
| 2026-08-07 | 6.210 | 6.220 | 6.050 | 6.110 | 6.110 | 16,339,245 |
| 2026-08-06 | 6.110 | 6.310 | 6.010 | 6.290 | 6.290 | 21,511,021 |
| 2026-08-05 | 6.120 | 6.120 | 6.050 | 6.090 | 6.090 | 5,115,718 |
| 2026-08-04 | 6.160 | 6.230 | 6.090 | 6.110 | 6.110 | 6,461,307 |
| 2026-08-03 | 6.110 | 6.210 | 6.100 | 6.180 | 6.180 | 7,022,700 |
| 2026-07-31 | 6.000 | 6.130 | 6.000 | 6.120 | 6.120 | 5,419,340 |
| 2026-07-30 | 6.020 | 6.160 | 6.020 | 6.080 | 6.080 | 6,815,930 |
| 2026-07-29 | 5.950 | 6.090 | 5.950 | 6.040 | 6.040 | 5,192,960 |
| 2026-07-28 | 5.940 | 6.010 | 5.910 | 5.970 | 5.970 | 3,460,464 |
| 2026-07-27 | 5.850 | 5.960 | 5.830 | 5.950 | 5.950 | 3,803,733 |
| 2026-07-24 | 6.000 | 6.060 | 5.870 | 5.870 | 5.870 | 5,036,598 |
| 2026-07-23 | 5.910 | 6.040 | 5.900 | 6.040 | 6.040 | 5,028,115 |
| 2026-07-22 | 5.910 | 5.990 | 5.840 | 5.920 | 5.920 | 5,302,759 |
| 2026-07-21 | 6.050 | 6.080 | 5.910 | 5.940 | 5.940 | 7,787,438 |
| 2026-07-20 | 6.060 | 6.150 | 5.990 | 6.050 | 6.050 | 6,613,746 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1200 CNY |
| 2025-06-17 | 0.1500 CNY |
| 2024-06-19 | 0.2000 CNY |
| 2023-06-26 | 0.2500 CNY |
| 2022-06-22 | 0.2500 CNY |
| 2021-06-21 | 0.2000 CNY |
| 2020-06-19 | 0.2000 CNY |
| 2019-06-20 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.