Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.570	6.700	6.560	6.650	5.782	3,847,072
2022-01-27	6.770	6.770	6.560	6.560	5.704	6,551,081
2022-01-26	6.760	6.830	6.680	6.790	5.904	5,467,559
2022-01-25	7.000	7.020	6.760	6.770	5.886	8,722,950
2022-01-24	7.050	7.090	6.950	7.000	6.086	7,243,938
2022-01-21	7.140	7.210	7.020	7.070	6.147	8,922,380
2022-01-20	7.280	7.490	7.170	7.190	6.252	13,491,022
2022-01-19	7.280	7.380	7.230	7.350	6.391	13,280,340
2022-01-18	7.470	7.520	7.250	7.320	6.365	23,430,555
2022-01-17	7.440	7.770	7.270	7.520	6.538	36,839,148
2022-01-14	7.860	8.210	7.560	7.610	6.617	56,634,567
2022-01-13	7.450	7.650	7.320	7.460	6.486	28,737,604
2022-01-12	7.080	7.480	7.050	7.370	6.408	19,966,434
2022-01-11	7.100	7.150	7.040	7.050	6.130	4,721,020
2022-01-10	7.000	7.130	6.980	7.130	6.199	5,782,633
2022-01-07	7.120	7.160	6.980	7.030	6.112	6,289,042
2022-01-06	7.080	7.180	7.030	7.100	6.173	6,062,615
2022-01-05	7.110	7.150	7.010	7.100	6.173	7,435,683
2022-01-04	6.980	7.190	6.950	7.090	6.165	10,335,915
2021-12-31	6.860	6.990	6.820	6.960	6.052	7,323,684
2021-12-30	6.830	6.860	6.800	6.850	5.956	3,350,155
2021-12-29	6.950	6.960	6.800	6.800	5.912	6,761,519
2021-12-28	6.900	7.190	6.900	6.930	6.026	11,838,470
2021-12-27	7.190	7.520	6.980	7.020	6.104	21,502,842
2021-12-24	6.890	6.900	6.750	6.840	5.947	5,790,813
2021-12-23	6.880	6.900	6.850	6.880	5.982	3,219,020
2021-12-22	6.990	7.010	6.860	6.890	5.991	5,359,480
2021-12-21	6.820	6.980	6.820	6.960	6.052	6,474,496
2021-12-20	6.820	6.880	6.780	6.860	5.965	4,272,507
2021-12-17	6.790	6.880	6.750	6.800	5.912	3,532,689
2021-12-16	6.800	6.840	6.760	6.790	5.904	3,836,877
2021-12-15	6.850	6.850	6.760	6.780	5.895	3,269,575
2021-12-14	6.680	6.810	6.670	6.810	5.921	5,488,100
2021-12-13	6.720	6.760	6.680	6.710	5.834	4,376,360
2021-12-10	6.750	6.810	6.710	6.730	5.852	3,612,948
2021-12-09	6.710	6.780	6.710	6.750	5.869	2,903,824
2021-12-08	6.700	6.790	6.660	6.730	5.852	3,936,809
2021-12-07	6.690	6.710	6.670	6.700	5.826	2,535,036
2021-12-06	6.700	6.710	6.650	6.690	5.817	2,021,610
2021-12-03	6.700	6.720	6.610	6.700	5.826	1,857,120
2021-12-02	6.750	6.770	6.680	6.690	5.817	3,028,945
2021-12-01	6.710	6.750	6.670	6.750	5.869	2,125,768
2021-11-30	6.670	6.720	6.650	6.710	5.834	2,460,045
2021-11-29	6.620	6.740	6.610	6.690	5.817	2,644,423
2021-11-26	6.720	6.730	6.660	6.660	5.791	2,790,262
2021-11-25	6.740	6.770	6.710	6.730	5.852	2,138,519
2021-11-24	6.730	6.770	6.700	6.750	5.869	2,184,735
2021-11-23	6.770	6.810	6.730	6.760	5.878	2,573,857
2021-11-22	6.750	6.780	6.730	6.780	5.895	2,443,445
2021-11-19	6.730	6.780	6.670	6.780	5.895	3,693,025
2021-11-18	6.850	6.910	6.740	6.760	5.878	5,241,650
2021-11-17	7.000	7.010	6.740	6.850	5.956	6,816,183
2021-11-16	6.920	7.030	6.900	6.990	6.078	5,871,007
2021-11-15	6.920	6.960	6.820	6.940	6.034	4,786,783
2021-11-12	6.770	6.960	6.740	6.880	5.982	5,983,684
2021-11-11	6.720	6.800	6.710	6.780	5.895	3,523,120
2021-11-10	6.750	6.820	6.690	6.760	5.878	3,021,813
2021-11-09	6.770	6.860	6.700	6.780	5.895	4,956,801
2021-11-08	6.830	6.870	6.710	6.760	5.878	4,741,040
2021-11-05	7.020	7.040	6.810	6.830	5.939	8,146,210

← NewerPage 20 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.