Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.400	6.450	6.310	6.420	5.958	6,657,577
2024-04-23	6.460	6.530	6.390	6.420	5.958	7,830,185
2024-04-22	6.360	6.480	6.340	6.420	5.958	7,578,145
2024-04-19	6.300	6.520	6.260	6.450	5.986	9,359,489
2024-04-18	6.320	6.410	6.210	6.330	5.875	7,840,514
2024-04-17	5.990	6.300	5.980	6.290	5.838	10,750,176
2024-04-16	6.330	6.370	5.950	5.970	5.541	13,984,434
2024-04-15	6.590	6.660	6.350	6.440	5.977	9,005,830
2024-04-12	6.730	6.780	6.600	6.620	6.144	7,376,604
2024-04-11	6.680	6.820	6.650	6.750	6.264	4,898,240
2024-04-10	6.830	6.900	6.690	6.720	6.237	5,117,890
2024-04-09	6.760	6.850	6.700	6.820	6.329	5,732,000
2024-04-08	6.780	6.880	6.770	6.790	6.302	7,237,390
2024-04-03	6.660	6.790	6.660	6.780	6.292	6,643,079
2024-04-02	6.760	6.760	6.630	6.680	6.199	4,437,914
2024-04-01	6.660	6.770	6.640	6.710	6.227	6,584,680
2024-03-29	6.530	6.630	6.500	6.630	6.153	2,800,410
2024-03-28	6.360	6.590	6.300	6.530	6.060	8,360,480
2024-03-27	6.550	6.850	6.530	6.540	6.070	10,696,660
2024-03-26	6.560	6.630	6.500	6.560	6.088	4,556,300
2024-03-25	6.690	6.710	6.540	6.560	6.088	5,363,943
2024-03-22	6.820	6.860	6.670	6.700	6.218	5,954,179
2024-03-21	6.820	6.840	6.730	6.810	6.320	6,741,248
2024-03-20	6.770	6.810	6.720	6.770	6.283	5,162,944
2024-03-19	6.740	6.820	6.730	6.760	6.274	7,046,372
2024-03-18	6.710	6.770	6.680	6.750	6.264	5,601,602
2024-03-15	6.630	6.710	6.590	6.710	6.227	5,277,507
2024-03-14	6.600	6.690	6.570	6.640	6.162	5,284,360
2024-03-13	6.700	6.740	6.590	6.640	6.162	6,388,633
2024-03-12	6.590	6.690	6.560	6.680	6.199	7,043,760
2024-03-11	6.530	6.580	6.490	6.580	6.107	5,115,010
2024-03-08	6.590	6.640	6.490	6.530	6.060	4,803,440
2024-03-07	6.560	6.710	6.540	6.600	6.125	6,403,392
2024-03-06	6.550	6.620	6.490	6.560	6.088	5,885,990
2024-03-05	6.610	6.670	6.560	6.590	6.116	7,746,764
2024-03-04	6.720	6.770	6.620	6.670	6.190	10,304,770
2024-03-01	6.860	6.860	6.690	6.730	6.246	16,763,673
2024-02-29	6.650	6.920	6.590	6.900	6.404	23,121,551
2024-02-28	6.900	7.390	6.650	6.900	6.404	21,442,882
2024-02-27	6.770	6.880	6.720	6.880	6.385	6,241,353
2024-02-26	6.750	6.860	6.660	6.770	6.283	7,837,650
2024-02-23	6.730	6.770	6.680	6.770	6.283	6,042,760
2024-02-22	6.690	6.760	6.620	6.730	6.246	5,071,335
2024-02-21	6.610	6.830	6.550	6.680	6.199	7,616,410
2024-02-20	6.820	6.840	6.610	6.660	6.181	7,322,880
2024-02-19	6.670	6.940	6.650	6.820	6.329	12,612,320
2024-02-08	6.430	6.770	6.280	6.650	6.172	15,810,380
2024-02-07	6.150	6.590	6.110	6.450	5.986	18,207,556
2024-02-06	5.850	6.320	5.610	6.150	5.708	15,930,443
2024-02-05	6.360	6.360	5.780	5.890	5.466	11,922,556
2024-02-02	6.630	6.770	6.200	6.380	5.921	11,547,519
2024-02-01	6.630	6.780	6.480	6.600	6.125	8,831,397
2024-01-31	6.890	7.010	6.640	6.670	6.190	7,959,486
2024-01-30	7.140	7.260	6.990	7.020	6.515	6,937,894
2024-01-29	7.400	7.430	7.110	7.150	6.636	8,559,783
2024-01-26	7.130	7.600	7.130	7.400	6.868	15,354,830
2024-01-25	6.850	7.170	6.820	7.150	6.636	8,336,830
2024-01-24	6.670	6.870	6.570	6.870	6.376	7,336,490
2024-01-23	6.640	6.720	6.470	6.680	6.199	7,720,836
2024-01-22	6.960	7.100	6.660	6.700	6.218	8,962,449

← NewerPage 11 of 21 · 1,212 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.