Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.740 | 7.770 | 7.550 | 7.580 | 7.431 | 19,779,135 |
| 2026-04-16 | 7.900 | 7.900 | 7.600 | 7.770 | 7.617 | 22,684,790 |
| 2026-04-15 | 8.020 | 8.060 | 7.810 | 7.850 | 7.696 | 20,202,016 |
| 2026-04-14 | 8.150 | 8.180 | 7.970 | 8.100 | 7.941 | 31,289,128 |
| 2026-04-13 | 8.000 | 8.580 | 7.910 | 8.300 | 8.137 | 48,354,151 |
| 2026-04-10 | 8.010 | 8.020 | 7.780 | 7.910 | 7.754 | 24,359,341 |
| 2026-04-09 | 7.980 | 8.090 | 7.890 | 7.970 | 7.813 | 24,969,075 |
| 2026-04-08 | 7.780 | 8.000 | 7.700 | 7.980 | 7.823 | 40,575,992 |
| 2026-04-07 | 7.140 | 7.840 | 7.030 | 7.840 | 7.686 | 19,342,546 |
| 2026-04-03 | 7.630 | 7.650 | 7.130 | 7.130 | 6.990 | 24,752,298 |
| 2026-04-02 | 7.650 | 7.750 | 7.580 | 7.630 | 7.480 | 12,958,230 |
| 2026-04-01 | 7.760 | 7.870 | 7.630 | 7.680 | 7.529 | 19,081,550 |
| 2026-03-31 | 7.830 | 7.950 | 7.750 | 7.790 | 7.637 | 26,272,098 |
| 2026-03-30 | 7.720 | 8.160 | 7.670 | 7.940 | 7.784 | 40,981,662 |
| 2026-03-27 | 7.810 | 7.850 | 7.650 | 7.780 | 7.627 | 21,078,871 |
| 2026-03-26 | 7.610 | 8.180 | 7.570 | 7.820 | 7.666 | 44,016,594 |
| 2026-03-25 | 7.210 | 7.600 | 7.210 | 7.550 | 7.402 | 24,116,399 |
| 2026-03-24 | 7.020 | 7.250 | 6.840 | 7.250 | 7.107 | 18,235,856 |
| 2026-03-23 | 7.330 | 7.400 | 6.860 | 6.920 | 6.784 | 29,820,059 |
| 2026-03-20 | 7.550 | 7.620 | 7.400 | 7.450 | 7.303 | 14,452,712 |
| 2026-03-19 | 7.640 | 7.700 | 7.470 | 7.520 | 7.372 | 16,554,433 |
| 2026-03-18 | 7.720 | 7.720 | 7.520 | 7.620 | 7.470 | 19,726,989 |
| 2026-03-17 | 7.690 | 7.970 | 7.600 | 7.710 | 7.558 | 24,004,632 |
| 2026-03-16 | 7.590 | 7.810 | 7.590 | 7.690 | 7.539 | 24,381,860 |
| 2026-03-13 | 7.610 | 7.680 | 7.560 | 7.590 | 7.441 | 20,923,713 |
| 2026-03-12 | 7.480 | 7.550 | 7.340 | 7.500 | 7.353 | 17,496,776 |
| 2026-03-11 | 7.440 | 7.470 | 7.350 | 7.450 | 7.303 | 13,840,208 |
| 2026-03-10 | 7.460 | 7.530 | 7.390 | 7.440 | 7.294 | 20,514,848 |
| 2026-03-09 | 7.490 | 7.790 | 7.490 | 7.580 | 7.431 | 36,457,124 |
| 2026-03-06 | 7.230 | 7.470 | 7.150 | 7.450 | 7.303 | 25,730,575 |
| 2026-03-05 | 7.360 | 7.390 | 7.160 | 7.190 | 7.049 | 27,779,012 |
| 2026-03-04 | 7.340 | 7.580 | 7.300 | 7.460 | 7.313 | 37,975,921 |
| 2026-03-03 | 7.350 | 7.550 | 7.300 | 7.340 | 7.196 | 24,013,298 |
| 2026-03-02 | 7.250 | 7.390 | 7.210 | 7.350 | 7.205 | 22,206,342 |
| 2026-02-27 | 7.140 | 7.200 | 7.100 | 7.200 | 7.058 | 8,931,885 |
| 2026-02-26 | 7.140 | 7.210 | 7.090 | 7.130 | 6.990 | 7,851,900 |
| 2026-02-25 | 7.100 | 7.230 | 7.070 | 7.160 | 7.019 | 9,189,873 |
| 2026-02-24 | 7.010 | 7.110 | 6.970 | 7.100 | 6.960 | 7,729,886 |
| 2026-02-13 | 7.020 | 7.040 | 6.920 | 6.920 | 6.784 | 7,076,290 |
| 2026-02-12 | 7.120 | 7.140 | 7.010 | 7.010 | 6.872 | 8,762,100 |
| 2026-02-11 | 7.100 | 7.160 | 7.070 | 7.130 | 6.990 | 6,745,050 |
| 2026-02-10 | 7.160 | 7.170 | 7.050 | 7.110 | 6.970 | 8,180,620 |
| 2026-02-09 | 7.180 | 7.200 | 7.120 | 7.160 | 7.019 | 9,837,281 |
| 2026-02-06 | 7.180 | 7.260 | 7.120 | 7.120 | 6.980 | 10,839,157 |
| 2026-02-05 | 7.190 | 7.290 | 7.160 | 7.200 | 7.058 | 11,832,290 |
| 2026-02-04 | 7.180 | 7.260 | 7.070 | 7.240 | 7.098 | 16,079,586 |
| 2026-02-03 | 7.150 | 7.180 | 7.040 | 7.100 | 6.960 | 13,928,979 |
| 2026-02-02 | 7.280 | 7.310 | 7.100 | 7.120 | 6.980 | 21,410,540 |
| 2026-01-30 | 7.250 | 7.580 | 7.160 | 7.390 | 7.245 | 32,732,830 |
| 2026-01-29 | 7.120 | 7.300 | 7.100 | 7.250 | 7.107 | 19,151,752 |
| 2026-01-28 | 7.000 | 7.170 | 6.970 | 7.130 | 6.990 | 14,304,854 |
| 2026-01-27 | 7.130 | 7.170 | 6.920 | 7.000 | 6.862 | 12,434,210 |
| 2026-01-26 | 7.120 | 7.150 | 7.020 | 7.140 | 7.000 | 10,699,881 |
| 2026-01-23 | 7.150 | 7.160 | 7.060 | 7.100 | 6.960 | 9,006,705 |
| 2026-01-22 | 7.040 | 7.120 | 7.010 | 7.120 | 6.980 | 10,220,544 |
| 2026-01-21 | 6.960 | 7.040 | 6.940 | 7.040 | 6.902 | 9,267,280 |
| 2026-01-20 | 6.950 | 7.010 | 6.930 | 7.000 | 6.862 | 8,055,465 |
| 2026-01-19 | 6.840 | 6.980 | 6.810 | 6.970 | 6.833 | 9,700,013 |
| 2026-01-16 | 6.910 | 6.930 | 6.800 | 6.840 | 6.705 | 8,482,692 |
| 2026-01-15 | 6.880 | 6.950 | 6.880 | 6.890 | 6.755 | 7,006,520 |
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.