Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.760 | 5.830 | 5.720 | 5.720 | 5.485 | 1,957,551 |
| 2024-07-22 | 5.790 | 5.810 | 5.740 | 5.790 | 5.552 | 1,693,490 |
| 2024-07-19 | 5.800 | 5.810 | 5.720 | 5.780 | 5.542 | 1,978,928 |
| 2024-07-18 | 5.800 | 5.860 | 5.750 | 5.830 | 5.590 | 2,360,635 |
| 2024-07-17 | 5.840 | 5.880 | 5.750 | 5.840 | 5.600 | 2,668,208 |
| 2024-07-16 | 5.850 | 5.860 | 5.780 | 5.810 | 5.571 | 1,868,205 |
| 2024-07-15 | 5.890 | 5.900 | 5.810 | 5.840 | 5.600 | 1,974,466 |
| 2024-07-12 | 5.830 | 5.920 | 5.800 | 5.890 | 5.648 | 3,255,230 |
| 2024-07-11 | 5.850 | 5.900 | 5.760 | 5.860 | 5.619 | 4,559,775 |
| 2024-07-10 | 5.730 | 5.900 | 5.640 | 5.800 | 5.562 | 4,418,875 |
| 2024-07-09 | 5.740 | 5.790 | 5.620 | 5.790 | 5.552 | 3,324,799 |
| 2024-07-08 | 5.910 | 5.910 | 5.720 | 5.740 | 5.504 | 2,533,095 |
| 2024-07-05 | 5.830 | 5.900 | 5.790 | 5.890 | 5.648 | 1,856,513 |
| 2024-07-04 | 6.020 | 6.040 | 5.820 | 5.840 | 5.600 | 3,335,767 |
| 2024-07-03 | 5.980 | 6.110 | 5.960 | 6.010 | 5.763 | 3,557,096 |
| 2024-07-02 | 6.000 | 6.040 | 5.940 | 5.970 | 5.725 | 4,195,185 |
| 2024-07-01 | 5.710 | 6.100 | 5.700 | 6.020 | 5.773 | 7,692,561 |
| 2024-06-28 | 5.760 | 5.820 | 5.710 | 5.740 | 5.504 | 2,458,770 |
| 2024-06-27 | 5.830 | 5.860 | 5.750 | 5.760 | 5.523 | 2,369,800 |
| 2024-06-26 | 5.640 | 5.840 | 5.640 | 5.830 | 5.590 | 3,105,890 |
| 2024-06-25 | 5.640 | 5.740 | 5.600 | 5.680 | 5.447 | 2,846,708 |
| 2024-06-24 | 5.830 | 5.850 | 5.650 | 5.660 | 5.427 | 4,140,794 |
| 2024-06-21 | 5.750 | 5.890 | 5.730 | 5.830 | 5.590 | 3,977,103 |
| 2024-06-20 | 5.950 | 5.990 | 5.760 | 5.780 | 5.542 | 5,491,070 |
| 2024-06-19 | 6.050 | 6.070 | 5.940 | 5.970 | 5.725 | 4,169,258 |
| 2024-06-18 | 6.160 | 6.250 | 6.110 | 6.220 | 5.773 | 5,371,611 |
| 2024-06-17 | 6.210 | 6.210 | 6.100 | 6.150 | 5.708 | 7,302,510 |
| 2024-06-14 | 6.290 | 6.330 | 6.160 | 6.220 | 5.773 | 9,494,865 |
| 2024-06-13 | 6.320 | 6.390 | 6.250 | 6.300 | 5.847 | 9,875,878 |
| 2024-06-12 | 6.080 | 6.360 | 6.080 | 6.300 | 5.847 | 9,233,007 |
| 2024-06-11 | 6.140 | 6.140 | 6.030 | 6.100 | 5.661 | 4,026,076 |
| 2024-06-07 | 6.080 | 6.210 | 6.060 | 6.150 | 5.708 | 6,059,740 |
| 2024-06-06 | 6.250 | 6.300 | 6.000 | 6.050 | 5.615 | 8,228,763 |
| 2024-06-05 | 6.390 | 6.410 | 6.230 | 6.250 | 5.800 | 4,470,250 |
| 2024-06-04 | 6.320 | 6.410 | 6.230 | 6.400 | 5.940 | 4,742,922 |
| 2024-06-03 | 6.430 | 6.490 | 6.270 | 6.340 | 5.884 | 6,667,010 |
| 2024-05-31 | 6.440 | 6.480 | 6.420 | 6.450 | 5.986 | 3,185,290 |
| 2024-05-30 | 6.490 | 6.530 | 6.410 | 6.430 | 5.967 | 3,189,380 |
| 2024-05-29 | 6.510 | 6.570 | 6.470 | 6.490 | 6.023 | 3,244,312 |
| 2024-05-28 | 6.610 | 6.610 | 6.500 | 6.520 | 6.051 | 3,867,801 |
| 2024-05-27 | 6.630 | 6.700 | 6.530 | 6.610 | 6.135 | 5,149,560 |
| 2024-05-24 | 6.620 | 6.720 | 6.580 | 6.660 | 6.181 | 4,302,139 |
| 2024-05-23 | 6.740 | 6.750 | 6.580 | 6.610 | 6.135 | 4,708,957 |
| 2024-05-22 | 6.780 | 6.810 | 6.740 | 6.750 | 6.264 | 4,229,500 |
| 2024-05-21 | 6.780 | 6.840 | 6.700 | 6.780 | 6.292 | 4,704,031 |
| 2024-05-20 | 6.770 | 6.830 | 6.740 | 6.780 | 6.292 | 6,038,308 |
| 2024-05-17 | 6.700 | 6.760 | 6.660 | 6.750 | 6.264 | 4,342,830 |
| 2024-05-16 | 6.720 | 6.770 | 6.680 | 6.710 | 6.227 | 3,693,830 |
| 2024-05-15 | 6.720 | 6.770 | 6.660 | 6.720 | 6.237 | 4,358,082 |
| 2024-05-14 | 6.690 | 6.810 | 6.680 | 6.740 | 6.255 | 5,282,202 |
| 2024-05-13 | 6.710 | 6.750 | 6.620 | 6.680 | 6.199 | 4,888,065 |
| 2024-05-10 | 6.730 | 6.820 | 6.700 | 6.740 | 6.255 | 6,624,867 |
| 2024-05-09 | 6.650 | 6.750 | 6.630 | 6.710 | 6.227 | 5,205,460 |
| 2024-05-08 | 6.650 | 6.690 | 6.620 | 6.650 | 6.172 | 5,089,262 |
| 2024-05-07 | 6.670 | 6.700 | 6.600 | 6.660 | 6.181 | 5,199,347 |
| 2024-05-06 | 6.580 | 6.680 | 6.560 | 6.660 | 6.181 | 7,246,140 |
| 2024-04-30 | 6.530 | 6.610 | 6.510 | 6.540 | 6.070 | 5,081,010 |
| 2024-04-29 | 6.350 | 6.550 | 6.350 | 6.550 | 6.079 | 7,747,805 |
| 2024-04-26 | 6.300 | 6.390 | 6.240 | 6.380 | 5.921 | 6,895,130 |
| 2024-04-25 | 6.420 | 6.490 | 6.360 | 6.410 | 5.949 | 5,028,310 |
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.