Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.890	6.910	6.790	6.880	6.385	2,787,615
2023-10-25	6.840	6.930	6.840	6.880	6.385	3,180,609
2023-10-24	6.710	6.850	6.680	6.830	6.339	2,631,616
2023-10-23	6.900	6.900	6.670	6.710	6.227	3,976,446
2023-10-20	6.940	6.970	6.890	6.900	6.404	2,447,630
2023-10-19	7.030	7.040	6.910	6.950	6.450	5,521,442
2023-10-18	7.090	7.220	7.080	7.090	6.580	5,387,490
2023-10-17	7.170	7.180	7.060	7.120	6.608	3,666,546
2023-10-16	7.160	7.210	7.120	7.170	6.654	3,000,159
2023-10-13	7.200	7.220	7.130	7.140	6.626	2,178,882
2023-10-12	7.160	7.250	7.130	7.230	6.710	2,921,760
2023-10-11	7.200	7.200	7.110	7.130	6.617	2,436,200
2023-10-10	7.220	7.240	7.150	7.170	6.654	2,828,612
2023-10-09	7.300	7.300	7.140	7.160	6.645	4,123,729
2023-09-28	7.290	7.310	7.270	7.300	6.775	1,896,908
2023-09-27	7.260	7.320	7.260	7.270	6.747	2,295,942
2023-09-26	7.300	7.360	7.270	7.290	6.766	2,423,690
2023-09-25	7.350	7.400	7.300	7.330	6.803	2,674,660
2023-09-22	7.300	7.370	7.250	7.350	6.821	2,677,140
2023-09-21	7.410	7.460	7.300	7.300	6.775	3,670,815
2023-09-20	7.420	7.480	7.390	7.440	6.905	3,632,210
2023-09-19	7.420	7.440	7.380	7.420	6.886	2,717,307
2023-09-18	7.350	7.430	7.310	7.430	6.896	3,279,798
2023-09-15	7.360	7.400	7.300	7.370	6.840	2,782,107
2023-09-14	7.350	7.350	7.300	7.340	6.812	2,512,282
2023-09-13	7.410	7.420	7.300	7.350	6.821	2,516,407
2023-09-12	7.370	7.440	7.360	7.420	6.886	3,241,670
2023-09-11	7.320	7.400	7.300	7.390	6.858	3,325,616
2023-09-08	7.300	7.350	7.260	7.330	6.803	2,863,520
2023-09-07	7.390	7.420	7.310	7.320	6.793	3,320,220
2023-09-06	7.360	7.400	7.300	7.400	6.868	3,003,643
2023-09-05	7.390	7.390	7.330	7.350	6.821	3,233,337
2023-09-04	7.290	7.400	7.290	7.390	6.858	4,531,520
2023-09-01	7.250	7.320	7.240	7.290	6.766	3,116,070
2023-08-31	7.370	7.370	7.220	7.240	6.719	5,675,094
2023-08-30	7.450	7.470	7.330	7.360	6.831	7,906,459
2023-08-29	7.420	7.490	7.350	7.470	6.933	9,727,492
2023-08-28	7.580	7.660	7.430	7.450	6.914	13,880,167
2023-08-25	7.370	7.490	7.310	7.330	6.803	5,315,782
2023-08-24	7.310	7.420	7.240	7.380	6.849	5,053,800
2023-08-23	7.320	7.390	7.260	7.300	6.775	4,534,482
2023-08-22	7.360	7.400	7.240	7.340	6.812	5,976,370
2023-08-21	7.400	7.470	7.340	7.340	6.812	4,254,930
2023-08-18	7.510	7.530	7.380	7.390	6.858	5,567,022
2023-08-17	7.480	7.550	7.350	7.530	6.988	5,669,437
2023-08-16	7.480	7.560	7.440	7.510	6.970	3,980,227
2023-08-15	7.570	7.580	7.450	7.520	6.979	5,789,240
2023-08-14	7.620	7.650	7.500	7.570	7.025	7,948,960
2023-08-11	7.860	7.940	7.690	7.700	7.146	11,479,745
2023-08-10	7.920	8.050	7.830	7.940	7.369	9,557,938
2023-08-09	7.990	8.000	7.880	7.910	7.341	8,912,112
2023-08-08	8.130	8.180	7.940	8.050	7.471	17,035,668
2023-08-07	8.000	8.230	7.930	8.110	7.527	30,441,442
2023-08-04	7.910	7.930	7.810	7.830	7.267	10,356,884
2023-08-03	7.870	7.910	7.810	7.900	7.332	9,471,875
2023-08-02	7.880	7.920	7.810	7.840	7.276	9,285,520
2023-08-01	8.120	8.150	7.890	7.930	7.360	15,317,040
2023-07-31	8.000	8.250	7.990	8.150	7.564	30,642,304
2023-07-28	7.700	7.800	7.700	7.780	7.220	7,262,642
2023-07-27	7.740	7.830	7.700	7.760	7.202	8,715,629

← NewerPage 13 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.