Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.720	7.990	7.650	7.820	7.008	14,581,705
2022-07-28	7.660	7.740	7.660	7.690	6.891	6,695,096
2022-07-27	7.670	7.730	7.600	7.670	6.873	5,629,467
2022-07-26	7.490	7.710	7.470	7.670	6.873	8,454,937
2022-07-25	7.450	7.550	7.430	7.520	6.739	4,611,674
2022-07-22	7.490	7.580	7.440	7.490	6.712	5,239,940
2022-07-21	7.550	7.620	7.500	7.520	6.739	5,427,711
2022-07-20	7.520	7.600	7.510	7.580	6.793	5,371,107
2022-07-19	7.450	7.540	7.430	7.540	6.757	5,960,745
2022-07-18	7.330	7.440	7.320	7.430	6.658	6,224,985
2022-07-15	7.520	7.550	7.320	7.320	6.560	9,380,704
2022-07-14	7.590	7.620	7.520	7.550	6.766	4,999,432
2022-07-13	7.550	7.660	7.520	7.610	6.820	5,698,137
2022-07-12	7.640	7.650	7.540	7.550	6.766	6,312,131
2022-07-11	7.570	7.710	7.530	7.680	6.882	9,163,630
2022-07-08	7.660	7.720	7.560	7.600	6.811	6,522,300
2022-07-07	7.620	7.690	7.600	7.640	6.847	6,057,346
2022-07-06	7.760	7.760	7.550	7.600	6.811	8,658,257
2022-07-05	7.900	7.900	7.680	7.770	6.963	12,230,980
2022-07-04	7.780	7.970	7.750	7.910	7.089	16,146,800
2022-07-01	7.800	7.850	7.710	7.780	6.972	9,936,714
2022-06-30	7.770	7.810	7.650	7.710	6.909	13,235,126
2022-06-29	7.950	7.990	7.740	7.740	6.936	14,331,638
2022-06-28	8.030	8.040	7.920	7.950	7.124	13,820,580
2022-06-27	8.050	8.130	8.000	8.030	7.196	8,780,077
2022-06-24	8.160	8.160	7.960	8.070	7.232	14,083,620
2022-06-23	7.850	8.190	7.810	8.130	7.286	13,714,830
2022-06-22	8.180	8.260	7.900	7.910	7.089	15,959,793
2022-06-21	8.510	8.540	8.330	8.400	7.304	14,571,568
2022-06-20	8.510	8.640	8.500	8.550	7.434	11,955,086
2022-06-17	8.640	8.710	8.400	8.570	7.451	18,474,130
2022-06-16	8.500	8.880	8.470	8.700	7.564	26,706,120
2022-06-15	8.550	8.670	8.440	8.540	7.425	22,497,776
2022-06-14	8.500	8.600	8.300	8.510	7.399	17,634,620
2022-06-13	8.590	8.720	8.380	8.550	7.434	21,078,757
2022-06-10	8.350	8.730	8.320	8.590	7.469	21,141,499
2022-06-09	8.650	8.830	8.360	8.450	7.347	24,437,213
2022-06-08	8.740	8.830	8.500	8.690	7.556	25,102,719
2022-06-07	9.020	9.130	8.600	8.710	7.573	37,086,893
2022-06-06	9.150	9.240	8.960	9.130	7.938	49,929,730
2022-06-02	8.670	9.650	8.550	9.370	8.147	82,382,676
2022-06-01	8.930	9.050	8.710	8.770	7.625	37,936,832
2022-05-31	8.770	9.380	8.770	9.050	7.869	56,223,816
2022-05-30	9.050	9.270	8.780	8.860	7.704	50,736,942
2022-05-27	9.000	9.130	8.750	8.850	7.695	47,144,966
2022-05-26	8.540	9.500	8.400	9.060	7.877	55,339,041
2022-05-25	8.430	8.670	8.370	8.660	7.530	25,858,154
2022-05-24	8.720	8.930	8.380	8.420	7.321	39,889,434
2022-05-23	8.510	9.140	8.460	8.840	7.686	50,407,079
2022-05-20	8.400	8.680	8.330	8.550	7.434	35,025,540
2022-05-19	8.350	8.630	8.260	8.470	7.364	37,550,820
2022-05-18	8.230	8.680	8.230	8.450	7.347	43,452,602
2022-05-17	8.610	8.780	8.180	8.310	7.225	56,037,824
2022-05-16	7.970	8.450	7.880	8.450	7.347	16,868,949
2022-05-13	7.480	7.700	7.450	7.680	6.678	19,390,320
2022-05-12	7.310	7.540	7.300	7.480	6.504	15,094,144
2022-05-11	7.350	7.530	7.280	7.380	6.417	20,745,009
2022-05-10	7.220	7.410	7.120	7.400	6.434	19,043,009
2022-05-09	7.200	7.480	7.160	7.370	6.408	14,727,237
2022-05-06	7.170	7.320	7.120	7.230	6.286	13,267,170

← NewerPage 18 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.