Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.940	7.010	6.860	6.920	6.784	12,579,318
2026-01-13	7.030	7.040	6.910	6.930	6.794	11,101,959
2026-01-12	6.960	7.030	6.940	7.030	6.892	11,288,500
2026-01-09	6.920	6.980	6.890	6.960	6.823	9,050,136
2026-01-08	6.880	6.960	6.870	6.930	6.794	7,056,231
2026-01-07	6.950	7.000	6.870	6.910	6.774	8,406,914
2026-01-06	6.910	7.010	6.880	6.950	6.813	8,726,020
2026-01-05	6.950	6.960	6.850	6.910	6.774	9,277,412
2025-12-31	6.960	6.980	6.840	6.950	6.813	8,202,640
2025-12-30	7.090	7.100	6.930	6.950	6.813	10,667,055
2025-12-29	7.120	7.140	7.040	7.100	6.960	8,188,796
2025-12-26	7.060	7.150	7.040	7.110	6.970	7,787,910
2025-12-25	7.070	7.120	7.040	7.060	6.921	5,403,575
2025-12-24	7.040	7.080	6.980	7.070	6.931	6,653,810
2025-12-23	7.170	7.170	7.010	7.040	6.902	7,630,138
2025-12-22	7.060	7.180	7.040	7.140	7.000	10,700,069
2025-12-19	6.890	7.090	6.860	7.070	6.931	11,266,415
2025-12-18	6.800	6.930	6.780	6.890	6.755	7,096,235
2025-12-17	6.920	6.970	6.720	6.830	6.696	12,521,279
2025-12-16	6.900	7.080	6.900	6.980	6.843	13,497,430
2025-12-15	6.820	6.960	6.810	6.940	6.804	8,149,695
2025-12-12	6.970	7.030	6.830	6.850	6.715	14,051,928
2025-12-11	7.250	7.270	6.990	7.000	6.862	18,589,120
2025-12-10	7.110	7.280	7.090	7.230	7.088	18,243,596
2025-12-09	7.180	7.220	7.020	7.130	6.990	12,063,057
2025-12-08	7.130	7.200	7.110	7.190	7.049	11,080,225
2025-12-05	7.060	7.190	6.980	7.160	7.019	12,478,300
2025-12-04	7.190	7.220	7.000	7.030	6.892	15,633,970
2025-12-03	7.320	7.330	7.180	7.230	7.088	14,291,440
2025-12-02	7.120	7.350	7.050	7.320	7.176	23,692,940
2025-12-01	7.190	7.230	7.100	7.160	7.019	15,948,278
2025-11-28	7.160	7.200	7.010	7.200	7.058	19,540,926
2025-11-27	7.300	7.330	7.060	7.090	6.951	26,562,279
2025-11-26	7.390	7.680	7.260	7.350	7.205	37,634,548
2025-11-25	7.560	7.610	7.300	7.530	7.382	48,657,927
2025-11-24	7.450	7.880	7.450	7.710	7.558	50,568,824
2025-11-21	7.290	7.800	7.260	7.460	7.313	59,154,017
2025-11-20	7.310	7.500	7.150	7.390	7.245	31,441,867
2025-11-19	7.230	7.370	7.150	7.300	7.156	16,755,986
2025-11-18	7.300	7.320	7.150	7.210	7.068	17,261,869
2025-11-17	7.260	7.350	7.220	7.320	7.176	16,701,425
2025-11-14	7.260	7.320	7.230	7.260	7.117	14,413,743
2025-11-13	7.300	7.310	7.190	7.280	7.137	18,637,873
2025-11-12	7.170	7.500	7.150	7.300	7.156	32,827,703
2025-11-11	7.100	7.190	7.060	7.190	7.049	19,899,502
2025-11-10	7.090	7.100	7.000	7.100	6.960	13,874,525
2025-11-07	7.120	7.180	7.020	7.040	6.902	18,389,520
2025-11-06	7.050	7.200	7.030	7.120	6.980	26,150,774
2025-11-05	7.000	7.070	6.970	7.070	6.931	16,955,125
2025-11-04	6.960	7.040	6.940	7.040	6.902	17,605,636
2025-11-03	6.950	6.980	6.920	6.980	6.843	13,338,056
2025-10-31	6.950	6.980	6.920	6.980	6.843	14,391,660
2025-10-30	6.940	6.990	6.900	6.950	6.813	14,823,595
2025-10-29	6.930	7.020	6.900	6.990	6.853	17,791,542
2025-10-28	7.010	7.040	6.930	6.980	6.843	24,679,705
2025-10-27	7.100	7.120	6.990	7.050	6.911	34,674,356
2025-10-24	7.330	7.400	7.110	7.140	7.000	69,871,134
2025-10-23	7.060	7.630	6.990	7.630	7.480	55,469,142
2025-10-22	6.890	6.970	6.870	6.940	6.804	7,640,900
2025-10-21	6.830	6.920	6.800	6.900	6.764	9,079,002

← NewerPage 4 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.