Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-20	7.630	8.100	7.590	8.030	7.872	35,627,084

← NewerPage 2 of 21 · 1,214 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.