Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.670	7.780	7.620	7.780	7.220	10,884,611
2023-07-25	7.630	7.720	7.610	7.670	7.118	9,263,506
2023-07-24	7.750	7.760	7.560	7.610	7.063	15,074,170
2023-07-21	7.680	7.920	7.660	7.790	7.230	19,140,552
2023-07-20	7.690	7.730	7.610	7.630	7.081	4,731,412
2023-07-19	7.660	7.730	7.630	7.650	7.100	4,049,910
2023-07-18	7.760	7.820	7.650	7.690	7.137	6,975,121
2023-07-17	7.710	7.740	7.600	7.660	7.109	8,389,948
2023-07-14	7.650	7.860	7.620	7.780	7.220	14,466,074
2023-07-13	7.550	7.620	7.510	7.600	7.053	4,000,814
2023-07-12	7.600	7.630	7.500	7.520	6.979	4,562,442
2023-07-11	7.600	7.640	7.570	7.600	7.053	6,731,364
2023-07-10	7.630	7.680	7.550	7.590	7.044	4,963,565
2023-07-07	7.580	7.730	7.550	7.630	7.081	8,801,818
2023-07-06	7.530	7.690	7.490	7.620	7.072	9,163,383
2023-07-05	7.540	7.580	7.480	7.540	6.998	3,373,380
2023-07-04	7.500	7.560	7.410	7.540	6.998	4,243,748
2023-07-03	7.440	7.480	7.410	7.470	6.933	3,388,302
2023-06-30	7.320	7.430	7.310	7.420	6.886	3,160,890
2023-06-29	7.330	7.380	7.300	7.340	6.812	2,568,059
2023-06-28	7.370	7.380	7.240	7.340	6.812	2,932,800
2023-06-27	7.290	7.380	7.270	7.360	6.831	3,859,510
2023-06-26	7.490	7.490	7.260	7.270	6.747	5,862,429
2023-06-21	7.630	7.820	7.580	7.700	6.900	6,115,818
2023-06-20	7.660	7.700	7.620	7.620	6.829	3,090,205
2023-06-19	7.770	7.780	7.650	7.660	6.865	3,870,283
2023-06-16	7.810	7.870	7.750	7.770	6.963	5,883,080
2023-06-15	7.690	7.970	7.610	7.830	7.017	13,385,784
2023-06-14	7.610	7.710	7.570	7.680	6.882	5,197,059
2023-06-13	7.570	7.610	7.520	7.590	6.802	3,197,030
2023-06-12	7.510	7.580	7.510	7.570	6.784	2,762,638
2023-06-09	7.550	7.550	7.490	7.520	6.739	2,305,830
2023-06-08	7.400	7.560	7.400	7.530	6.748	3,818,810
2023-06-07	7.450	7.460	7.390	7.420	6.649	1,538,303
2023-06-06	7.470	7.490	7.410	7.420	6.649	2,773,494
2023-06-05	7.550	7.560	7.440	7.470	6.694	2,315,985
2023-06-02	7.450	7.530	7.450	7.520	6.739	2,880,945
2023-06-01	7.460	7.490	7.410	7.470	6.694	2,389,220
2023-05-31	7.410	7.480	7.380	7.460	6.685	3,599,730
2023-05-30	7.410	7.430	7.290	7.430	6.658	3,508,774
2023-05-29	7.380	7.480	7.380	7.410	6.640	2,960,024
2023-05-26	7.550	7.550	7.380	7.400	6.632	3,077,770
2023-05-25	7.440	7.500	7.370	7.410	6.640	3,224,870
2023-05-24	7.610	7.630	7.460	7.460	6.685	3,875,800
2023-05-23	7.730	7.760	7.630	7.640	6.847	3,820,396
2023-05-22	7.530	7.720	7.530	7.710	6.909	5,407,786
2023-05-19	7.520	7.640	7.430	7.550	6.766	3,942,870
2023-05-18	7.660	7.670	7.540	7.540	6.757	4,101,640
2023-05-17	7.740	7.740	7.570	7.660	6.865	2,605,121
2023-05-16	7.680	7.740	7.630	7.670	6.873	3,646,220
2023-05-15	7.700	7.720	7.540	7.690	6.891	4,780,651
2023-05-12	7.740	7.780	7.680	7.680	6.882	3,995,270
2023-05-11	7.700	7.770	7.640	7.730	6.927	4,006,182
2023-05-10	7.740	7.800	7.640	7.690	6.891	4,878,451
2023-05-09	7.700	7.840	7.670	7.750	6.945	7,298,590
2023-05-08	7.650	7.720	7.630	7.710	6.909	5,250,005
2023-05-05	7.690	7.700	7.550	7.650	6.856	4,474,047
2023-05-04	7.580	7.700	7.520	7.700	6.900	4,617,490
2023-04-28	7.470	7.610	7.470	7.590	6.802	4,109,340
2023-04-27	7.540	7.540	7.430	7.440	6.667	3,195,381

← NewerPage 14 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.