Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.760	7.020	6.710	6.880	6.166	11,563,536
2022-10-28	6.840	6.840	6.560	6.620	5.933	6,266,787
2022-10-27	6.770	6.850	6.750	6.840	6.130	4,037,472
2022-10-26	6.690	6.830	6.680	6.770	6.067	5,123,458
2022-10-25	6.800	6.830	6.620	6.690	5.995	4,927,507
2022-10-24	6.960	7.030	6.780	6.800	6.094	5,407,626
2022-10-21	6.980	7.020	6.940	6.950	6.228	3,525,787
2022-10-20	6.980	7.070	6.910	6.980	6.255	4,740,823
2022-10-19	7.100	7.130	7.010	7.010	6.282	4,589,110
2022-10-18	7.160	7.170	7.060	7.130	6.390	5,144,996
2022-10-17	7.120	7.160	7.040	7.140	6.399	6,509,573
2022-10-14	7.080	7.140	7.070	7.130	6.390	5,802,994
2022-10-13	6.960	7.150	6.950	7.070	6.336	6,395,590
2022-10-12	6.900	7.050	6.830	7.000	6.273	4,929,735
2022-10-11	6.860	6.910	6.750	6.910	6.192	3,075,678
2022-10-10	6.880	6.980	6.800	6.840	6.130	3,681,702
2022-09-30	6.840	6.920	6.770	6.880	6.166	4,022,834
2022-09-29	6.940	7.000	6.770	6.830	6.121	4,619,955
2022-09-28	7.020	7.050	6.870	6.890	6.174	3,633,505
2022-09-27	6.910	7.040	6.860	7.030	6.300	5,022,774
2022-09-26	7.040	7.050	6.860	6.860	6.148	7,250,020
2022-09-23	7.270	7.390	7.140	7.160	6.416	6,706,832
2022-09-22	7.200	7.400	7.180	7.270	6.515	6,981,683
2022-09-21	7.180	7.320	7.110	7.290	6.533	5,859,490
2022-09-20	7.200	7.250	7.170	7.220	6.470	4,640,037
2022-09-19	7.290	7.290	7.100	7.170	6.425	5,950,640
2022-09-16	7.450	7.500	7.210	7.220	6.470	7,863,622
2022-09-15	7.670	7.700	7.360	7.460	6.685	11,881,444
2022-09-14	7.720	7.810	7.630	7.670	6.873	9,813,040
2022-09-13	7.780	7.960	7.710	7.840	7.026	17,224,326
2022-09-09	7.790	7.850	7.560	7.640	6.847	12,078,872
2022-09-08	8.050	8.070	7.670	7.700	6.900	16,238,725
2022-09-07	8.060	8.110	7.940	7.970	7.142	11,699,924
2022-09-06	8.080	8.140	8.000	8.130	7.286	14,294,847
2022-09-05	8.030	8.130	7.890	8.030	7.196	10,769,465
2022-09-02	8.020	8.080	7.930	8.060	7.223	11,830,618
2022-09-01	7.860	8.120	7.850	8.000	7.169	15,294,638
2022-08-31	8.030	8.060	7.810	7.860	7.044	11,575,713
2022-08-30	8.080	8.190	7.970	8.040	7.205	11,856,010
2022-08-29	7.950	8.110	7.910	8.090	7.250	11,727,070
2022-08-26	8.130	8.160	7.960	8.030	7.196	15,286,765
2022-08-25	8.020	8.210	8.000	8.130	7.286	19,062,492
2022-08-24	8.010	8.370	7.990	8.100	7.259	35,660,627
2022-08-23	7.990	8.050	7.860	8.030	7.196	14,466,898
2022-08-22	7.770	8.130	7.770	7.980	7.151	17,402,726
2022-08-19	7.720	7.880	7.700	7.790	6.981	12,589,443
2022-08-18	7.790	7.810	7.660	7.710	6.909	6,602,580
2022-08-17	7.760	7.910	7.700	7.790	6.981	10,866,120
2022-08-16	7.690	7.760	7.640	7.760	6.954	8,993,714
2022-08-15	7.640	7.780	7.640	7.710	6.909	10,086,747
2022-08-12	7.560	7.630	7.540	7.630	6.838	5,969,025
2022-08-11	7.540	7.600	7.490	7.600	6.811	8,225,390
2022-08-10	7.550	7.600	7.470	7.490	6.712	8,765,326
2022-08-09	7.760	7.770	7.580	7.600	6.811	12,731,091
2022-08-08	7.800	7.880	7.740	7.790	6.981	8,970,464
2022-08-05	7.770	7.890	7.720	7.840	7.026	11,066,172
2022-08-04	7.950	7.950	7.710	7.810	6.999	15,626,328
2022-08-03	8.000	8.100	7.740	7.940	7.115	25,381,099
2022-08-02	7.620	8.180	7.520	8.080	7.241	38,306,325
2022-08-01	7.700	7.770	7.580	7.670	6.873	10,157,217

← NewerPage 17 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.