Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.380	7.580	7.260	7.520	6.739	5,252,930
2023-04-25	7.670	7.710	7.360	7.440	6.667	7,216,550
2023-04-24	7.750	7.760	7.510	7.650	6.856	7,443,819
2023-04-21	7.620	7.790	7.610	7.750	6.945	11,032,501
2023-04-20	7.580	7.670	7.560	7.630	6.838	5,559,920
2023-04-19	7.600	7.640	7.530	7.610	6.820	4,355,030
2023-04-18	7.550	7.600	7.520	7.600	6.811	2,983,470
2023-04-17	7.530	7.590	7.500	7.590	6.802	3,828,580
2023-04-14	7.590	7.600	7.500	7.520	6.739	4,184,640
2023-04-13	7.650	7.670	7.530	7.560	6.775	6,149,850
2023-04-12	7.650	7.700	7.630	7.670	6.873	4,215,397
2023-04-11	7.670	7.700	7.610	7.690	6.891	4,087,055
2023-04-10	7.810	7.820	7.670	7.680	6.882	5,159,900
2023-04-07	7.710	7.850	7.700	7.830	7.017	6,268,870
2023-04-06	7.810	7.820	7.710	7.710	6.909	4,264,330
2023-04-04	7.780	7.880	7.730	7.780	6.972	5,536,080
2023-04-03	7.770	7.850	7.770	7.800	6.990	4,892,732
2023-03-31	7.700	7.810	7.690	7.790	6.981	4,950,700
2023-03-30	7.670	7.700	7.580	7.690	6.891	5,051,381
2023-03-29	7.830	7.840	7.640	7.670	6.873	7,156,476
2023-03-28	7.810	7.850	7.720	7.850	7.035	5,812,570
2023-03-27	7.850	7.880	7.680	7.770	6.963	8,460,600
2023-03-24	7.960	7.960	7.840	7.860	7.044	5,273,469
2023-03-23	7.930	7.940	7.840	7.910	7.089	5,592,743
2023-03-22	7.980	8.010	7.890	7.960	7.133	5,353,433
2023-03-21	7.880	7.960	7.850	7.960	7.133	4,769,993
2023-03-20	7.980	8.000	7.820	7.870	7.053	7,694,850
2023-03-17	7.940	8.060	7.910	8.000	7.169	8,144,105
2023-03-16	7.960	8.110	7.900	7.910	7.089	11,438,405
2023-03-15	7.920	8.020	7.900	7.970	7.142	5,555,700
2023-03-14	7.980	8.060	7.850	7.900	7.080	7,329,810
2023-03-13	7.910	8.030	7.820	8.020	7.187	8,252,210
2023-03-10	8.010	8.090	7.910	7.950	7.124	10,311,560
2023-03-09	8.130	8.180	8.030	8.040	7.205	10,149,530
2023-03-08	8.090	8.190	8.030	8.180	7.331	10,003,755
2023-03-07	8.370	8.400	8.120	8.160	7.313	19,701,937
2023-03-06	8.270	8.480	8.210	8.460	7.581	25,298,427
2023-03-03	8.220	8.340	8.110	8.310	7.447	19,493,589
2023-03-02	8.290	8.290	8.200	8.220	7.366	12,770,671
2023-03-01	8.250	8.300	8.180	8.290	7.429	16,249,941
2023-02-28	8.230	8.310	8.150	8.290	7.429	21,996,154
2023-02-27	8.350	8.410	8.230	8.230	7.375	24,351,522
2023-02-24	8.590	8.670	8.360	8.370	7.501	57,612,261
2023-02-23	8.300	8.800	8.130	8.800	7.886	38,809,619
2023-02-22	7.830	8.000	7.780	8.000	7.169	6,801,044
2023-02-21	7.850	7.870	7.780	7.840	7.026	4,615,965
2023-02-20	7.790	7.840	7.670	7.830	7.017	4,820,850
2023-02-17	7.650	7.830	7.620	7.750	6.945	6,023,250
2023-02-16	7.760	7.840	7.560	7.620	6.829	6,975,565
2023-02-15	7.860	7.880	7.740	7.760	6.954	4,706,296
2023-02-14	8.020	8.050	7.840	7.850	7.035	7,992,765
2023-02-13	7.980	8.090	7.900	7.950	7.124	8,085,184
2023-02-10	7.810	7.960	7.760	7.940	7.115	9,988,489
2023-02-09	7.730	7.780	7.670	7.770	6.963	4,409,260
2023-02-08	7.800	7.800	7.690	7.690	6.891	4,229,048
2023-02-07	7.790	7.820	7.720	7.820	7.008	4,324,520
2023-02-06	7.810	7.860	7.730	7.790	6.981	3,229,734
2023-02-03	7.880	7.900	7.700	7.830	7.017	6,867,990
2023-02-02	7.800	7.890	7.760	7.890	7.071	8,746,726
2023-02-01	7.770	7.820	7.730	7.800	6.990	8,602,387

← NewerPage 15 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.