Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.170	7.320	7.120	7.230	6.286	13,267,170
2022-05-05	7.180	7.430	7.110	7.360	6.399	20,310,191
2022-04-29	6.930	7.180	6.910	7.140	6.208	18,030,149
2022-04-28	7.140	7.210	6.830	6.900	5.999	18,720,021
2022-04-27	7.000	7.160	6.660	7.150	6.217	22,076,582
2022-04-26	7.190	7.320	6.940	6.950	6.043	23,282,840
2022-04-25	7.380	7.790	7.140	7.280	6.330	29,803,548
2022-04-22	7.570	7.740	7.280	7.420	6.452	28,488,491
2022-04-21	8.350	8.720	7.720	7.800	6.782	40,390,629
2022-04-20	8.370	8.930	8.300	8.570	7.451	41,699,957
2022-04-19	8.300	8.620	8.070	8.510	7.399	31,838,879
2022-04-18	8.420	8.700	8.280	8.320	7.234	25,947,669
2022-04-15	8.750	8.810	8.480	8.490	7.382	33,608,896
2022-04-14	8.590	9.000	8.400	8.900	7.738	44,483,249
2022-04-13	8.770	9.300	8.530	8.970	7.799	61,577,642
2022-04-12	8.710	8.710	8.350	8.590	7.469	48,121,221
2022-04-11	8.950	9.530	8.700	9.090	7.904	67,401,117
2022-04-08	9.040	9.490	8.650	8.730	7.591	87,200,206
2022-04-07	8.210	9.080	8.150	9.080	7.895	88,711,602
2022-04-06	8.030	8.290	8.000	8.250	7.173	28,212,620
2022-04-01	8.500	8.750	8.070	8.180	7.112	43,090,013
2022-03-31	8.420	8.870	8.350	8.520	7.408	53,882,408
2022-03-30	9.100	9.800	8.440	8.850	7.695	93,270,238
2022-03-29	8.300	9.300	8.130	9.300	8.086	38,927,520
2022-03-28	8.680	8.850	8.210	8.450	7.347	59,496,179
2022-03-25	7.950	8.640	7.950	8.320	7.234	60,226,351
2022-03-24	7.720	8.500	7.700	8.000	6.956	50,313,258
2022-03-23	8.150	8.200	7.750	7.790	6.773	34,627,948
2022-03-22	8.660	8.860	8.130	8.210	7.138	65,313,759
2022-03-21	7.500	8.260	7.490	8.260	7.182	41,609,667
2022-03-18	7.320	7.610	7.250	7.510	6.530	12,347,340
2022-03-17	7.230	7.730	7.210	7.430	6.460	16,847,590
2022-03-16	7.170	7.320	6.900	7.180	6.243	13,187,831
2022-03-15	7.490	7.630	7.110	7.110	6.182	17,654,942
2022-03-14	7.800	7.950	7.410	7.500	6.521	24,105,216
2022-03-11	7.270	7.870	7.040	7.740	6.730	30,790,032
2022-03-10	7.480	7.490	7.160	7.250	6.304	9,841,093
2022-03-09	7.540	7.650	7.020	7.340	6.382	9,771,080
2022-03-08	7.810	7.820	7.440	7.490	6.512	10,114,141
2022-03-07	7.850	7.980	7.700	7.770	6.756	10,604,514
2022-03-04	7.910	7.970	7.760	7.820	6.799	12,006,268
2022-03-03	7.970	8.050	7.810	7.910	6.878	19,900,855
2022-03-02	7.780	8.050	7.770	7.970	6.930	19,417,154
2022-03-01	7.560	7.820	7.520	7.790	6.773	13,737,404
2022-02-28	7.590	7.840	7.510	7.650	6.652	14,242,356
2022-02-25	7.700	7.700	7.480	7.550	6.565	16,568,705
2022-02-24	7.430	7.900	7.390	7.750	6.738	32,277,216
2022-02-23	7.500	7.750	7.390	7.500	6.521	22,380,311
2022-02-22	7.310	7.990	7.210	7.360	6.399	27,459,935
2022-02-21	6.830	7.340	6.810	7.310	6.356	17,627,880
2022-02-18	6.740	6.840	6.720	6.840	5.947	3,159,205
2022-02-17	6.800	6.830	6.750	6.750	5.869	3,562,379
2022-02-16	6.780	6.820	6.780	6.820	5.930	2,540,378
2022-02-15	6.820	6.830	6.730	6.770	5.886	3,285,677
2022-02-14	6.780	6.860	6.780	6.820	5.930	3,807,936
2022-02-11	6.870	6.880	6.760	6.780	5.895	5,015,436
2022-02-10	6.920	6.960	6.860	6.920	6.017	4,207,532
2022-02-09	6.840	6.950	6.780	6.930	6.026	5,313,847
2022-02-08	6.790	6.880	6.740	6.850	5.956	3,924,390
2022-02-07	6.730	6.790	6.660	6.770	5.886	3,394,185

← NewerPage 19 of 21 · 1,213 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.