Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.830	6.920	6.800	6.900	6.764	9,079,002
2025-10-20	6.860	6.880	6.770	6.830	6.696	6,658,231
2025-10-17	6.780	6.900	6.780	6.850	6.715	8,418,680
2025-10-16	6.830	6.850	6.780	6.810	6.676	6,568,406
2025-10-15	6.850	6.920	6.770	6.840	6.705	10,197,602
2025-10-14	6.730	6.880	6.710	6.880	6.745	14,391,819
2025-10-13	6.700	6.880	6.680	6.730	6.598	10,589,507
2025-10-10	6.580	6.760	6.560	6.750	6.617	12,770,743
2025-10-09	6.530	6.620	6.500	6.600	6.470	8,127,383
2025-09-30	6.540	6.550	6.520	6.530	6.402	3,962,199
2025-09-29	6.560	6.560	6.450	6.540	6.411	6,481,731
2025-09-26	6.510	6.590	6.480	6.570	6.441	6,334,373
2025-09-25	6.600	6.610	6.500	6.510	6.382	6,923,843
2025-09-24	6.550	6.620	6.520	6.600	6.470	6,405,888
2025-09-23	6.630	6.640	6.470	6.570	6.441	9,766,964
2025-09-22	6.700	6.730	6.590	6.640	6.509	6,535,171
2025-09-19	6.770	6.780	6.670	6.710	6.578	8,502,687
2025-09-18	6.980	7.020	6.740	6.780	6.647	13,309,595
2025-09-17	6.890	6.930	6.860	6.900	6.764	6,237,791
2025-09-16	6.950	6.950	6.850	6.910	6.774	5,679,690
2025-09-15	6.920	6.970	6.880	6.930	6.794	5,925,242
2025-09-12	6.940	6.950	6.900	6.910	6.774	5,136,970
2025-09-11	6.910	6.950	6.850	6.940	6.804	8,751,815
2025-09-10	6.830	6.920	6.820	6.910	6.774	6,783,340
2025-09-09	6.880	6.890	6.820	6.860	6.725	5,715,220
2025-09-08	6.800	6.900	6.780	6.880	6.745	8,808,930
2025-09-05	6.820	6.850	6.720	6.810	6.676	10,001,706
2025-09-04	6.700	6.860	6.660	6.830	6.696	12,620,444
2025-09-03	6.870	6.890	6.670	6.700	6.568	11,799,255
2025-09-02	6.950	6.950	6.830	6.860	6.725	9,991,650
2025-09-01	6.990	7.030	6.910	6.930	6.794	11,014,966
2025-08-29	6.930	7.050	6.870	6.970	6.833	14,712,518
2025-08-28	6.940	7.020	6.760	6.910	6.774	15,193,550
2025-08-27	7.090	7.090	6.940	6.960	6.823	12,664,545
2025-08-26	7.000	7.100	6.980	7.070	6.931	11,757,909
2025-08-25	6.970	7.040	6.950	7.020	6.882	13,246,611
2025-08-22	7.050	7.070	6.910	6.970	6.833	13,194,633
2025-08-21	7.080	7.080	7.000	7.050	6.911	13,918,990
2025-08-20	6.910	7.070	6.850	7.060	6.921	18,007,292
2025-08-19	6.930	6.930	6.880	6.910	6.774	8,352,240
2025-08-18	6.960	6.980	6.880	6.890	6.755	15,563,334
2025-08-15	6.910	6.960	6.880	6.920	6.784	11,321,209
2025-08-14	7.010	7.090	6.910	6.920	6.784	10,617,035
2025-08-13	7.060	7.090	6.970	7.010	6.872	12,370,373
2025-08-12	6.980	7.040	6.950	7.040	6.902	8,831,100
2025-08-11	6.970	7.010	6.910	6.980	6.843	7,565,168
2025-08-08	6.930	6.960	6.890	6.950	6.813	6,208,692
2025-08-07	6.920	6.950	6.870	6.920	6.784	6,670,340
2025-08-06	6.910	6.920	6.840	6.900	6.764	5,226,800
2025-08-05	6.860	6.910	6.820	6.900	6.764	6,090,182
2025-08-04	6.810	6.860	6.780	6.840	6.705	5,423,167
2025-08-01	6.790	6.850	6.780	6.820	6.686	5,593,004
2025-07-31	6.910	6.910	6.790	6.810	6.676	8,426,586
2025-07-30	6.860	6.950	6.840	6.920	6.784	8,219,778
2025-07-29	6.920	6.960	6.800	6.870	6.735	8,547,874
2025-07-28	6.940	6.970	6.900	6.930	6.794	7,993,644
2025-07-25	7.020	7.040	6.920	6.950	6.813	11,872,041
2025-07-24	6.890	7.210	6.850	7.030	6.892	19,472,496
2025-07-23	6.970	7.010	6.880	6.880	6.745	10,143,808
2025-07-22	6.950	6.980	6.900	6.980	6.843	10,064,336

← NewerPage 5 of 21 · 1,213 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.