Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.850	7.000	6.830	6.940	6.804	13,148,687
2025-07-18	6.820	6.870	6.770	6.870	6.735	10,224,187
2025-07-17	6.810	6.860	6.770	6.800	6.666	7,689,520
2025-07-16	6.720	6.840	6.720	6.820	6.686	9,355,062
2025-07-15	6.860	6.870	6.700	6.750	6.617	10,558,409
2025-07-14	6.790	6.870	6.780	6.860	6.725	8,885,136
2025-07-11	6.790	6.840	6.770	6.810	6.676	8,818,912
2025-07-10	6.750	6.800	6.740	6.790	6.656	7,097,580
2025-07-09	6.780	6.820	6.740	6.750	6.617	7,948,218
2025-07-08	6.780	6.830	6.730	6.780	6.647	7,759,032
2025-07-07	6.730	6.800	6.660	6.790	6.656	8,174,484
2025-07-04	6.760	6.770	6.710	6.730	6.598	6,032,561
2025-07-03	6.700	6.760	6.690	6.740	6.607	6,384,433
2025-07-02	6.670	6.710	6.640	6.710	6.578	6,924,240
2025-07-01	6.660	6.700	6.620	6.670	6.539	6,388,949
2025-06-30	6.680	6.690	6.630	6.660	6.529	5,953,347
2025-06-27	6.680	6.730	6.660	6.680	6.549	5,136,430
2025-06-26	6.690	6.720	6.650	6.670	6.539	5,322,360
2025-06-25	6.670	6.680	6.620	6.680	6.549	5,823,800
2025-06-24	6.590	6.660	6.560	6.640	6.509	6,213,950
2025-06-23	6.480	6.600	6.440	6.590	6.460	4,738,072
2025-06-20	6.510	6.560	6.500	6.520	6.392	5,109,778
2025-06-19	6.620	6.630	6.500	6.520	6.392	7,245,506
2025-06-18	6.730	6.740	6.600	6.610	6.480	7,744,574
2025-06-17	6.720	6.770	6.690	6.730	6.598	7,284,849
2025-06-16	6.840	6.880	6.800	6.860	6.578	7,810,989
2025-06-13	6.870	6.900	6.800	6.850	6.568	9,189,959
2025-06-12	6.940	6.950	6.830	6.860	6.578	7,906,173
2025-06-11	6.910	6.970	6.890	6.930	6.645	11,032,025
2025-06-10	6.890	6.960	6.810	6.920	6.636	11,405,396
2025-06-09	6.910	6.940	6.860	6.890	6.607	7,419,290
2025-06-06	6.860	6.920	6.830	6.900	6.616	8,433,741
2025-06-05	6.930	7.000	6.820	6.850	6.568	11,971,289
2025-06-04	6.880	6.990	6.830	6.960	6.674	12,866,510
2025-06-03	6.820	6.920	6.770	6.910	6.626	9,427,648
2025-05-30	6.820	6.900	6.820	6.840	6.559	9,471,126
2025-05-29	6.830	6.860	6.760	6.830	6.549	8,360,681
2025-05-28	6.830	6.870	6.780	6.830	6.549	6,420,425
2025-05-27	6.710	6.870	6.700	6.870	6.588	9,275,590
2025-05-26	6.680	6.740	6.650	6.710	6.434	5,009,510
2025-05-23	6.750	6.770	6.690	6.700	6.425	6,657,250
2025-05-22	6.870	6.880	6.780	6.780	6.501	6,700,510
2025-05-21	6.890	6.920	6.830	6.860	6.578	6,166,500
2025-05-20	6.870	6.930	6.840	6.900	6.616	8,301,800
2025-05-19	6.710	6.880	6.710	6.880	6.597	13,201,719
2025-05-16	6.780	6.790	6.680	6.710	6.434	6,693,075
2025-05-15	6.760	6.820	6.720	6.780	6.501	10,228,760
2025-05-14	6.710	6.770	6.670	6.750	6.473	8,531,021
2025-05-13	6.740	6.750	6.670	6.730	6.453	8,384,324
2025-05-12	6.740	6.790	6.650	6.730	6.453	15,150,975
2025-05-09	6.850	6.890	6.750	6.770	6.492	15,147,050
2025-05-08	6.850	6.870	6.790	6.860	6.578	11,957,493
2025-05-07	6.840	6.950	6.770	6.910	6.626	21,355,043
2025-05-06	6.720	6.830	6.700	6.830	6.549	12,134,956
2025-04-30	6.700	6.780	6.680	6.720	6.444	8,234,920
2025-04-29	6.610	6.760	6.580	6.700	6.425	11,671,110
2025-04-28	6.800	6.800	6.560	6.560	6.290	10,699,851
2025-04-25	6.730	6.800	6.730	6.750	6.473	9,822,390
2025-04-24	6.800	6.880	6.680	6.740	6.463	14,379,550
2025-04-23	6.970	7.020	6.810	6.810	6.530	17,987,740

← NewerPage 6 of 21 · 1,215 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.