Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.860	7.060	6.840	7.030	6.741	19,809,308
2025-04-21	6.850	6.920	6.770	6.890	6.607	13,770,786
2025-04-18	7.120	7.120	6.850	6.890	6.607	22,618,941
2025-04-17	7.110	7.280	7.020	7.140	6.847	27,485,796
2025-04-16	7.450	7.460	7.070	7.200	6.904	42,343,322
2025-04-15	7.090	7.880	7.010	7.550	7.240	61,975,072
2025-04-14	6.810	7.480	6.780	7.210	6.914	47,389,819
2025-04-11	7.150	7.160	6.810	6.920	6.636	36,932,360
2025-04-10	6.860	7.670	6.780	7.240	6.942	50,204,291
2025-04-09	7.180	7.390	6.860	7.120	6.827	44,700,045
2025-04-08	6.750	7.500	6.640	7.380	7.077	54,613,256
2025-04-07	6.630	7.060	6.480	6.850	6.568	41,599,667
2025-04-03	6.540	6.660	6.530	6.650	6.377	8,471,588
2025-04-02	6.560	6.600	6.520	6.550	6.281	5,323,000
2025-04-01	6.400	6.570	6.400	6.560	6.290	7,199,600
2025-03-31	6.480	6.530	6.360	6.420	6.156	6,911,510
2025-03-28	6.580	6.600	6.480	6.520	6.252	5,144,955
2025-03-27	6.580	6.630	6.560	6.580	6.310	3,801,098
2025-03-26	6.550	6.620	6.520	6.610	6.338	5,226,643
2025-03-25	6.430	6.560	6.400	6.560	6.290	6,450,295
2025-03-24	6.520	6.550	6.370	6.460	6.194	6,144,875
2025-03-21	6.580	6.610	6.520	6.550	6.281	4,324,820
2025-03-20	6.600	6.600	6.540	6.580	6.310	4,073,805
2025-03-19	6.600	6.610	6.540	6.570	6.300	3,849,890
2025-03-18	6.630	6.630	6.550	6.590	6.319	4,764,712
2025-03-17	6.580	6.630	6.550	6.610	6.338	7,509,345
2025-03-14	6.470	6.580	6.470	6.560	6.290	7,846,466
2025-03-13	6.440	6.480	6.410	6.470	6.204	4,641,080
2025-03-12	6.490	6.520	6.410	6.450	6.185	5,493,690
2025-03-11	6.410	6.490	6.340	6.490	6.223	5,245,956
2025-03-10	6.450	6.520	6.420	6.450	6.185	6,390,323
2025-03-07	6.440	6.490	6.410	6.430	6.166	4,595,196
2025-03-06	6.480	6.500	6.400	6.450	6.185	7,597,050
2025-03-05	6.570	6.590	6.420	6.490	6.223	5,887,414
2025-03-04	6.430	6.570	6.400	6.570	6.300	6,208,930
2025-03-03	6.490	6.530	6.400	6.440	6.175	6,371,158
2025-02-28	6.570	6.610	6.460	6.480	6.214	5,113,603
2025-02-27	6.480	6.600	6.470	6.590	6.319	6,921,276
2025-02-26	6.380	6.510	6.370	6.500	6.233	4,835,138
2025-02-25	6.460	6.480	6.380	6.390	6.127	5,927,090
2025-02-24	6.500	6.660	6.500	6.520	6.252	10,105,892
2025-02-21	6.460	6.530	6.420	6.440	6.175	5,059,318
2025-02-20	6.460	6.530	6.430	6.490	6.223	4,116,315
2025-02-19	6.450	6.490	6.420	6.460	6.194	4,321,930
2025-02-18	6.550	6.580	6.440	6.470	6.204	4,766,830
2025-02-17	6.560	6.610	6.510	6.570	6.300	5,405,005
2025-02-14	6.580	6.610	6.530	6.560	6.290	3,531,895
2025-02-13	6.590	6.620	6.540	6.560	6.290	3,564,785
2025-02-12	6.620	6.650	6.520	6.590	6.319	4,373,050
2025-02-11	6.660	6.680	6.580	6.610	6.338	4,274,210
2025-02-10	6.520	6.650	6.500	6.640	6.367	7,599,570
2025-02-07	6.440	6.540	6.400	6.530	6.262	6,086,570
2025-02-06	6.410	6.450	6.370	6.440	6.175	4,149,160
2025-02-05	6.470	6.510	6.380	6.400	6.137	5,135,320
2025-01-27	6.370	6.560	6.370	6.460	6.194	6,070,590
2025-01-24	6.320	6.390	6.290	6.370	6.108	4,882,135
2025-01-23	6.320	6.410	6.320	6.330	6.070	4,876,120
2025-01-22	6.290	6.330	6.250	6.300	6.041	3,920,900
2025-01-21	6.370	6.390	6.280	6.310	6.051	4,349,910
2025-01-20	6.380	6.410	6.290	6.360	6.099	6,288,545

← NewerPage 7 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.