Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.710	7.840	7.710	7.770	6.963	6,953,720
2023-01-30	7.720	7.780	7.670	7.740	6.936	7,250,072
2023-01-20	7.700	7.720	7.630	7.660	6.865	5,302,910
2023-01-19	7.580	7.720	7.540	7.670	6.873	7,323,161
2023-01-18	7.480	7.730	7.430	7.620	6.829	10,373,767
2023-01-17	7.570	7.630	7.420	7.460	6.685	4,729,240
2023-01-16	7.330	7.650	7.310	7.560	6.775	11,413,975
2023-01-13	7.270	7.350	7.250	7.340	6.578	3,375,763
2023-01-12	7.300	7.320	7.220	7.270	6.515	3,365,380
2023-01-11	7.400	7.410	7.280	7.300	6.542	4,758,990
2023-01-10	7.460	7.490	7.340	7.410	6.640	5,301,300
2023-01-09	7.430	7.500	7.390	7.470	6.694	7,204,887
2023-01-06	7.350	7.460	7.320	7.410	6.640	9,760,822
2023-01-05	7.540	7.550	7.350	7.400	6.632	8,141,960
2023-01-04	7.430	7.510	7.390	7.470	6.694	6,138,300
2023-01-03	7.510	7.520	7.350	7.440	6.667	7,187,251
2022-12-30	7.400	7.520	7.310	7.510	6.730	5,534,991
2022-12-29	7.580	7.580	7.330	7.380	6.614	6,404,293
2022-12-28	7.700	7.740	7.500	7.550	6.766	6,565,396
2022-12-27	7.540	7.760	7.490	7.740	6.936	9,054,387
2022-12-26	7.690	7.850	7.550	7.600	6.811	7,888,934
2022-12-23	7.500	7.630	7.460	7.560	6.775	5,369,700
2022-12-22	7.650	7.740	7.500	7.530	6.748	6,460,880
2022-12-21	7.560	7.700	7.500	7.600	6.811	5,893,100
2022-12-20	7.700	7.710	7.470	7.510	6.730	6,543,710
2022-12-19	7.930	7.950	7.610	7.650	6.856	11,843,206
2022-12-16	7.780	7.940	7.730	7.920	7.098	8,659,791
2022-12-15	7.900	7.930	7.780	7.810	6.999	7,265,160
2022-12-14	7.860	7.950	7.790	7.870	7.053	8,630,472
2022-12-13	7.730	7.950	7.690	7.900	7.080	11,866,452
2022-12-12	7.790	7.840	7.690	7.740	6.936	7,269,489
2022-12-09	7.900	7.900	7.690	7.790	6.981	8,620,642
2022-12-08	7.940	8.020	7.830	7.830	7.017	15,976,180
2022-12-07	7.960	8.270	7.890	8.100	7.259	25,395,372
2022-12-06	7.820	8.650	7.820	8.030	7.196	30,660,749
2022-12-05	7.800	8.020	7.790	7.920	7.098	16,950,531
2022-12-02	7.820	7.950	7.700	7.780	6.972	15,853,500
2022-12-01	7.590	7.910	7.570	7.850	7.035	21,127,985
2022-11-30	7.540	7.680	7.510	7.590	6.802	9,683,502
2022-11-29	7.520	7.550	7.460	7.550	6.766	7,139,000
2022-11-28	7.270	7.510	7.240	7.510	6.730	9,466,968
2022-11-25	7.300	7.390	7.280	7.350	6.587	4,787,409
2022-11-24	7.340	7.400	7.290	7.300	6.542	5,660,235
2022-11-23	7.300	7.460	7.280	7.360	6.596	7,051,230
2022-11-22	7.420	7.470	7.280	7.320	6.560	5,523,542
2022-11-21	7.380	7.440	7.280	7.420	6.649	6,183,768
2022-11-18	7.500	7.520	7.370	7.380	6.614	6,071,685
2022-11-17	7.460	7.530	7.440	7.500	6.721	5,250,628
2022-11-16	7.500	7.580	7.460	7.490	6.712	7,455,410
2022-11-15	7.480	7.530	7.450	7.510	6.730	7,873,085
2022-11-14	7.550	7.620	7.440	7.490	6.712	9,206,264
2022-11-11	7.630	7.690	7.510	7.580	6.793	14,151,524
2022-11-10	7.600	7.700	7.530	7.580	6.793	15,398,039
2022-11-09	7.510	7.970	7.470	7.690	6.891	23,179,443
2022-11-08	7.450	7.580	7.340	7.510	6.730	16,378,027
2022-11-07	7.350	7.610	7.330	7.480	6.703	17,956,729
2022-11-04	7.240	7.590	7.230	7.460	6.685	28,922,028
2022-11-03	7.080	7.790	7.010	7.530	6.748	40,343,383
2022-11-02	7.010	7.120	6.940	7.080	6.345	8,604,904
2022-11-01	6.810	7.000	6.810	6.990	6.264	8,184,473

← NewerPage 16 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.