Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.320	6.370	6.240	6.370	6.108	4,804,610
2025-01-16	6.320	6.380	6.270	6.300	6.041	7,437,800
2025-01-15	6.250	6.330	6.190	6.240	5.984	6,507,910
2025-01-14	6.080	6.260	6.080	6.250	5.993	8,225,831
2025-01-13	6.050	6.140	6.020	6.140	5.888	4,520,689
2025-01-10	6.200	6.230	6.100	6.110	5.859	4,515,830
2025-01-09	6.280	6.290	6.060	6.220	5.964	4,310,012
2025-01-08	6.310	6.370	6.160	6.270	6.012	6,793,520
2025-01-07	6.300	6.350	6.230	6.330	6.070	5,603,272
2025-01-06	6.270	6.390	6.120	6.300	6.041	6,710,231
2025-01-03	6.560	6.590	6.250	6.280	6.022	11,610,360
2025-01-02	6.570	6.750	6.470	6.530	6.262	9,943,360
2024-12-31	6.670	6.760	6.570	6.570	6.300	7,402,740
2024-12-30	6.800	6.830	6.650	6.670	6.396	8,558,210
2024-12-27	6.570	6.900	6.540	6.840	6.559	14,231,020
2024-12-26	6.560	6.610	6.520	6.570	6.300	6,454,850
2024-12-25	6.630	6.640	6.450	6.570	6.300	6,316,442
2024-12-24	6.580	6.640	6.540	6.620	6.348	7,210,570
2024-12-23	6.770	6.790	6.550	6.570	6.300	8,902,736
2024-12-20	6.800	6.880	6.720	6.750	6.473	6,314,176
2024-12-19	6.810	6.830	6.660	6.800	6.521	8,999,360
2024-12-18	6.910	6.950	6.820	6.850	6.568	8,137,350
2024-12-17	7.050	7.110	6.830	6.880	6.597	10,768,470
2024-12-16	7.160	7.240	7.040	7.090	6.799	7,691,379
2024-12-13	7.310	7.310	7.140	7.150	6.856	9,933,389
2024-12-12	7.170	7.330	7.110	7.310	7.010	14,183,718
2024-12-11	6.990	7.180	6.960	7.160	6.866	12,099,457
2024-12-10	7.110	7.190	6.960	6.960	6.674	10,581,100
2024-12-09	7.000	7.060	6.930	6.970	6.684	8,037,015
2024-12-06	7.020	7.040	6.930	7.010	6.722	9,311,675
2024-12-05	6.990	7.020	6.930	7.010	6.722	9,219,022
2024-12-04	7.120	7.220	7.000	7.030	6.741	10,662,635
2024-12-03	7.270	7.280	7.100	7.160	6.866	15,114,381
2024-12-02	7.160	7.360	7.140	7.280	6.981	19,870,795
2024-11-29	7.050	7.220	7.020	7.190	6.894	24,198,972
2024-11-28	6.940	7.330	6.900	7.090	6.799	32,015,922
2024-11-27	6.740	6.820	6.590	6.810	6.530	9,223,259
2024-11-26	6.800	6.860	6.760	6.820	6.540	8,491,706
2024-11-25	6.600	6.780	6.580	6.720	6.444	8,218,062
2024-11-22	6.820	6.840	6.610	6.630	6.358	7,445,121
2024-11-21	6.800	6.860	6.740	6.840	6.559	6,447,301
2024-11-20	6.700	6.810	6.650	6.800	6.521	8,145,910
2024-11-19	6.620	6.700	6.570	6.700	6.425	7,660,800
2024-11-18	6.750	6.920	6.600	6.630	6.358	9,875,670
2024-11-15	6.710	6.780	6.640	6.650	6.377	7,071,350
2024-11-14	6.870	6.880	6.710	6.750	6.473	7,836,418
2024-11-13	6.850	6.910	6.740	6.860	6.578	8,576,505
2024-11-12	6.860	6.950	6.800	6.850	6.568	10,802,905
2024-11-11	6.930	6.930	6.770	6.880	6.597	10,059,563
2024-11-08	7.140	7.190	6.910	6.940	6.655	15,321,565
2024-11-07	7.050	7.170	6.980	7.120	6.827	20,041,427
2024-11-06	6.790	6.970	6.720	6.970	6.684	16,837,941
2024-11-05	6.700	6.800	6.660	6.790	6.511	10,343,880
2024-11-04	6.660	6.700	6.590	6.690	6.415	6,843,110
2024-11-01	6.760	6.800	6.630	6.670	6.396	9,488,775
2024-10-31	6.780	6.850	6.730	6.810	6.530	8,947,836
2024-10-30	6.820	6.910	6.760	6.820	6.540	9,573,917
2024-10-29	6.950	7.050	6.840	6.860	6.578	15,624,208
2024-10-28	6.760	7.060	6.760	6.980	6.693	17,463,515
2024-10-25	6.650	6.810	6.630	6.770	6.492	13,922,299

← NewerPage 8 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.