Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.110 | 6.190 | 6.010 | 6.050 | 6.050 | 5,901,900 |
| 2026-07-16 | 6.060 | 6.150 | 6.040 | 6.150 | 6.150 | 6,320,100 |
| 2026-07-15 | 5.970 | 6.120 | 5.930 | 6.110 | 6.110 | 5,798,540 |
| 2026-07-14 | 5.910 | 6.020 | 5.890 | 6.000 | 6.000 | 5,568,024 |
| 2026-07-13 | 5.900 | 5.950 | 5.850 | 5.930 | 5.930 | 4,576,049 |
| 2026-07-10 | 5.810 | 5.950 | 5.730 | 5.900 | 5.900 | 4,784,074 |
| 2026-07-09 | 5.900 | 5.910 | 5.740 | 5.810 | 5.810 | 4,510,921 |
| 2026-07-08 | 5.860 | 5.980 | 5.800 | 5.910 | 5.910 | 4,269,430 |
| 2026-07-07 | 6.010 | 6.070 | 5.850 | 5.900 | 5.900 | 5,148,540 |
| 2026-07-06 | 5.910 | 6.020 | 5.880 | 6.010 | 6.010 | 5,563,400 |
| 2026-07-03 | 5.890 | 5.970 | 5.850 | 5.920 | 5.920 | 4,464,537 |
| 2026-07-02 | 5.810 | 5.930 | 5.800 | 5.900 | 5.900 | 7,042,414 |
| 2026-07-01 | 5.650 | 5.860 | 5.630 | 5.800 | 5.800 | 7,054,220 |
| 2026-06-30 | 5.770 | 5.780 | 5.600 | 5.670 | 5.670 | 5,397,751 |
| 2026-06-29 | 5.690 | 5.800 | 5.550 | 5.800 | 5.800 | 6,930,866 |
| 2026-06-26 | 5.750 | 5.780 | 5.640 | 5.690 | 5.690 | 6,782,983 |
| 2026-06-25 | 5.880 | 5.910 | 5.740 | 5.780 | 5.780 | 6,109,756 |
| 2026-06-24 | 6.090 | 6.090 | 5.860 | 5.890 | 5.890 | 7,960,662 |
| 2026-06-23 | 6.090 | 6.200 | 6.040 | 6.100 | 6.100 | 6,681,527 |
| 2026-06-22 | 6.080 | 6.100 | 5.940 | 6.100 | 6.100 | 7,745,416 |
| 2026-06-18 | 6.190 | 6.210 | 6.060 | 6.160 | 6.039 | 6,045,824 |
| 2026-06-17 | 6.360 | 6.380 | 6.200 | 6.220 | 6.098 | 8,348,450 |
| 2026-06-16 | 6.460 | 6.470 | 6.330 | 6.360 | 6.235 | 6,917,582 |
| 2026-06-15 | 6.600 | 6.630 | 6.430 | 6.480 | 6.353 | 12,278,597 |
| 2026-06-12 | 6.530 | 6.790 | 6.450 | 6.590 | 6.460 | 16,614,639 |
| 2026-06-11 | 6.260 | 6.590 | 6.250 | 6.550 | 6.421 | 14,279,282 |
| 2026-06-10 | 6.240 | 6.320 | 6.210 | 6.300 | 6.176 | 6,605,243 |
| 2026-06-09 | 6.360 | 6.370 | 6.230 | 6.270 | 6.147 | 7,338,706 |
| 2026-06-08 | 6.420 | 6.450 | 6.250 | 6.340 | 6.215 | 9,274,237 |
| 2026-06-05 | 6.370 | 6.460 | 6.360 | 6.420 | 6.294 | 8,089,983 |
| 2026-06-04 | 6.540 | 6.610 | 6.320 | 6.380 | 6.255 | 8,593,420 |
| 2026-06-03 | 6.580 | 6.580 | 6.450 | 6.540 | 6.411 | 8,026,800 |
| 2026-06-02 | 6.670 | 6.710 | 6.520 | 6.560 | 6.431 | 8,813,640 |
| 2026-06-01 | 6.470 | 6.670 | 6.400 | 6.670 | 6.539 | 12,297,203 |
| 2026-05-29 | 6.390 | 6.530 | 6.370 | 6.450 | 6.323 | 8,840,358 |
| 2026-05-28 | 6.470 | 6.510 | 6.290 | 6.420 | 6.294 | 9,011,553 |
| 2026-05-27 | 6.560 | 6.580 | 6.420 | 6.470 | 6.343 | 8,475,850 |
| 2026-05-26 | 6.600 | 6.610 | 6.450 | 6.540 | 6.411 | 8,395,770 |
| 2026-05-25 | 6.720 | 6.750 | 6.540 | 6.610 | 6.480 | 10,371,210 |
| 2026-05-22 | 6.810 | 6.840 | 6.650 | 6.730 | 6.598 | 10,275,304 |
| 2026-05-21 | 6.970 | 7.060 | 6.730 | 6.750 | 6.617 | 12,739,042 |
| 2026-05-20 | 6.960 | 6.980 | 6.810 | 6.970 | 6.833 | 11,689,623 |
| 2026-05-19 | 7.020 | 7.090 | 6.920 | 7.000 | 6.862 | 9,162,290 |
| 2026-05-18 | 7.080 | 7.100 | 6.940 | 7.050 | 6.911 | 11,242,913 |
| 2026-05-15 | 7.150 | 7.160 | 6.980 | 7.050 | 6.911 | 14,298,207 |
| 2026-05-14 | 7.270 | 7.300 | 7.120 | 7.160 | 7.019 | 14,390,610 |
| 2026-05-13 | 7.280 | 7.360 | 7.240 | 7.300 | 7.156 | 14,269,390 |
| 2026-05-12 | 7.470 | 7.470 | 7.200 | 7.270 | 7.127 | 20,137,071 |
| 2026-05-11 | 7.690 | 7.700 | 7.460 | 7.480 | 7.333 | 23,265,474 |
| 2026-05-08 | 7.610 | 7.930 | 7.590 | 7.650 | 7.500 | 19,867,311 |
| 2026-05-07 | 7.790 | 7.850 | 7.560 | 7.620 | 7.470 | 22,043,677 |
| 2026-05-06 | 7.670 | 7.910 | 7.640 | 7.820 | 7.666 | 18,608,520 |
| 2026-04-30 | 7.770 | 7.860 | 7.590 | 7.690 | 7.539 | 17,758,304 |
| 2026-04-29 | 7.520 | 7.950 | 7.490 | 7.750 | 7.598 | 24,602,015 |
| 2026-04-28 | 7.700 | 7.700 | 7.430 | 7.560 | 7.411 | 29,122,107 |
| 2026-04-27 | 8.020 | 8.080 | 7.880 | 7.940 | 7.784 | 18,080,747 |
| 2026-04-24 | 8.150 | 8.200 | 7.930 | 8.000 | 7.843 | 24,562,912 |
| 2026-04-23 | 7.710 | 8.430 | 7.630 | 8.080 | 7.921 | 46,020,463 |
| 2026-04-22 | 7.820 | 7.830 | 7.640 | 7.700 | 7.549 | 17,716,923 |
| 2026-04-21 | 8.000 | 8.020 | 7.780 | 7.850 | 7.696 | 20,182,267 |
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.