Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.080	7.110	6.950	7.030	6.524	8,537,595
2024-01-18	7.390	7.430	6.800	7.050	6.543	14,787,157
2024-01-17	7.530	7.610	7.430	7.450	6.914	5,450,700
2024-01-16	7.580	7.630	7.430	7.530	6.988	6,987,207
2024-01-15	7.510	7.650	7.510	7.600	7.053	6,985,318
2024-01-12	7.480	7.620	7.460	7.530	6.988	3,702,326
2024-01-11	7.460	7.600	7.460	7.500	6.960	4,008,622
2024-01-10	7.460	7.520	7.360	7.500	6.960	3,396,015
2024-01-09	7.370	7.480	7.330	7.440	6.905	2,884,820
2024-01-08	7.560	7.560	7.370	7.370	6.840	4,219,816
2024-01-05	7.630	7.650	7.510	7.570	7.025	4,179,220
2024-01-04	7.630	7.670	7.590	7.620	7.072	4,541,645
2024-01-03	7.620	7.670	7.580	7.630	7.081	4,001,269
2024-01-02	7.510	7.660	7.510	7.630	7.081	6,674,126
2023-12-29	7.450	7.550	7.450	7.540	6.998	4,172,090
2023-12-28	7.480	7.520	7.400	7.510	6.970	4,772,143
2023-12-27	7.280	7.500	7.260	7.490	6.951	4,980,540
2023-12-26	7.300	7.370	7.260	7.290	6.766	3,115,201
2023-12-25	7.350	7.350	7.230	7.310	6.784	3,036,870
2023-12-22	7.400	7.450	7.310	7.350	6.821	4,337,510
2023-12-21	7.310	7.460	7.250	7.400	6.868	5,364,108
2023-12-20	7.390	7.460	7.340	7.340	6.812	4,656,342
2023-12-19	7.430	7.460	7.330	7.400	6.868	5,159,500
2023-12-18	7.490	7.550	7.410	7.440	6.905	7,802,578
2023-12-15	7.620	7.660	7.430	7.510	6.970	11,409,816
2023-12-14	7.510	7.760	7.470	7.660	7.109	9,542,792
2023-12-13	7.560	7.610	7.510	7.530	6.988	3,305,512
2023-12-12	7.460	7.580	7.460	7.570	7.025	4,256,450
2023-12-11	7.400	7.510	7.300	7.500	6.960	5,106,540
2023-12-08	7.580	7.590	7.410	7.430	6.896	7,745,028
2023-12-07	7.600	7.600	7.430	7.560	7.016	5,886,673
2023-12-06	7.500	7.640	7.470	7.600	7.053	7,023,347
2023-12-05	7.550	7.620	7.520	7.520	6.979	6,091,459
2023-12-04	7.550	7.590	7.480	7.550	7.007	5,558,763
2023-12-01	7.530	7.600	7.500	7.520	6.979	5,694,690
2023-11-30	7.530	7.600	7.500	7.560	7.016	5,813,742
2023-11-29	7.530	7.610	7.490	7.570	7.025	6,649,840
2023-11-28	7.500	7.570	7.440	7.540	6.998	5,881,230
2023-11-27	7.500	7.550	7.460	7.520	6.979	6,712,756
2023-11-24	7.420	7.510	7.400	7.480	6.942	6,233,695
2023-11-23	7.350	7.430	7.290	7.420	6.886	6,570,970
2023-11-22	7.350	7.470	7.330	7.440	6.905	7,429,980
2023-11-21	7.350	7.380	7.330	7.350	6.821	3,559,960
2023-11-20	7.270	7.370	7.250	7.350	6.821	3,007,663
2023-11-17	7.250	7.280	7.220	7.260	6.738	2,500,900
2023-11-16	7.250	7.300	7.210	7.260	6.738	3,125,628
2023-11-15	7.310	7.360	7.230	7.260	6.738	3,432,997
2023-11-14	7.270	7.340	7.240	7.300	6.775	4,145,520
2023-11-13	7.240	7.280	7.140	7.270	6.747	4,357,835
2023-11-10	7.260	7.280	7.180	7.250	6.728	2,949,760
2023-11-09	7.250	7.320	7.200	7.240	6.719	3,482,865
2023-11-08	7.310	7.380	7.230	7.280	6.756	3,136,490
2023-11-07	7.330	7.370	7.260	7.330	6.803	3,920,815
2023-11-06	7.260	7.320	7.210	7.290	6.766	4,662,298
2023-11-03	7.240	7.310	7.240	7.250	6.728	3,488,074
2023-11-02	7.300	7.340	7.250	7.290	6.766	4,825,866
2023-11-01	7.220	7.340	7.220	7.310	6.784	5,377,675
2023-10-31	7.170	7.280	7.140	7.250	6.728	5,788,536
2023-10-30	7.050	7.210	7.010	7.190	6.673	5,960,396
2023-10-27	6.910	7.020	6.890	7.000	6.496	3,447,200

← NewerPage 12 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.