Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.580 | 6.650 | 6.530 | 6.580 | 6.310 | 5,602,070 |
| 2024-10-23 | 6.650 | 6.660 | 6.560 | 6.600 | 6.329 | 7,425,355 |
| 2024-10-22 | 6.450 | 6.680 | 6.440 | 6.630 | 6.358 | 13,265,488 |
| 2024-10-21 | 6.440 | 6.540 | 6.410 | 6.450 | 6.185 | 9,715,451 |
| 2024-10-18 | 6.350 | 6.510 | 6.290 | 6.450 | 6.185 | 10,226,836 |
| 2024-10-17 | 6.490 | 6.530 | 6.340 | 6.360 | 6.099 | 6,951,490 |
| 2024-10-16 | 6.410 | 6.530 | 6.330 | 6.490 | 6.223 | 7,379,745 |
| 2024-10-15 | 6.410 | 6.580 | 6.390 | 6.420 | 6.156 | 10,132,414 |
| 2024-10-14 | 6.360 | 6.510 | 6.360 | 6.480 | 6.214 | 10,868,022 |
| 2024-10-11 | 6.510 | 6.550 | 6.290 | 6.330 | 6.070 | 10,312,292 |
| 2024-10-10 | 6.450 | 6.650 | 6.380 | 6.510 | 6.242 | 14,563,442 |
| 2024-10-09 | 6.830 | 6.830 | 6.330 | 6.340 | 6.079 | 17,929,498 |
| 2024-10-08 | 7.410 | 7.420 | 6.680 | 6.930 | 6.645 | 32,454,622 |
| 2024-09-30 | 6.450 | 6.790 | 6.340 | 6.750 | 6.473 | 25,054,893 |
| 2024-09-27 | 6.260 | 6.410 | 6.220 | 6.300 | 6.041 | 13,518,628 |
| 2024-09-26 | 6.000 | 6.210 | 5.950 | 6.210 | 5.955 | 9,038,345 |
| 2024-09-25 | 6.070 | 6.150 | 5.970 | 5.990 | 5.744 | 8,199,830 |
| 2024-09-24 | 5.820 | 5.990 | 5.820 | 5.990 | 5.744 | 8,576,453 |
| 2024-09-23 | 5.860 | 5.890 | 5.750 | 5.820 | 5.581 | 6,198,022 |
| 2024-09-20 | 5.940 | 5.980 | 5.860 | 5.870 | 5.629 | 9,707,464 |
| 2024-09-19 | 5.610 | 6.010 | 5.590 | 5.970 | 5.725 | 16,671,420 |
| 2024-09-18 | 5.680 | 5.680 | 5.510 | 5.620 | 5.389 | 10,777,367 |
| 2024-09-13 | 5.650 | 5.760 | 5.540 | 5.710 | 5.475 | 14,815,740 |
| 2024-09-12 | 5.780 | 5.810 | 5.630 | 5.650 | 5.418 | 14,459,140 |
| 2024-09-11 | 5.980 | 6.050 | 5.730 | 5.780 | 5.542 | 8,329,190 |
| 2024-09-10 | 6.130 | 6.150 | 5.990 | 6.030 | 5.782 | 4,387,828 |
| 2024-09-09 | 6.040 | 6.130 | 6.000 | 6.120 | 5.868 | 5,213,370 |
| 2024-09-06 | 6.130 | 6.170 | 6.060 | 6.090 | 5.840 | 5,981,970 |
| 2024-09-05 | 6.190 | 6.270 | 6.090 | 6.160 | 5.907 | 11,085,250 |
| 2024-09-04 | 6.010 | 6.500 | 6.000 | 6.190 | 5.936 | 19,227,269 |
| 2024-09-03 | 5.950 | 6.070 | 5.920 | 6.040 | 5.792 | 4,936,371 |
| 2024-09-02 | 5.950 | 6.070 | 5.920 | 5.940 | 5.696 | 4,506,310 |
| 2024-08-30 | 5.840 | 6.010 | 5.840 | 5.940 | 5.696 | 5,313,355 |
| 2024-08-29 | 6.010 | 6.020 | 5.850 | 5.910 | 5.667 | 5,751,530 |
| 2024-08-28 | 5.980 | 6.060 | 5.830 | 6.020 | 5.773 | 6,182,040 |
| 2024-08-27 | 5.800 | 5.970 | 5.780 | 5.910 | 5.667 | 3,992,075 |
| 2024-08-26 | 5.650 | 5.860 | 5.650 | 5.820 | 5.581 | 2,717,637 |
| 2024-08-23 | 5.710 | 5.750 | 5.650 | 5.700 | 5.466 | 2,634,760 |
| 2024-08-22 | 5.810 | 5.850 | 5.700 | 5.720 | 5.485 | 1,890,015 |
| 2024-08-21 | 5.870 | 5.900 | 5.770 | 5.780 | 5.542 | 2,258,670 |
| 2024-08-20 | 5.950 | 5.950 | 5.840 | 5.870 | 5.629 | 2,561,810 |
| 2024-08-19 | 5.920 | 5.990 | 5.920 | 5.960 | 5.715 | 1,804,465 |
| 2024-08-16 | 6.000 | 6.000 | 5.930 | 5.930 | 5.686 | 2,273,684 |
| 2024-08-15 | 5.960 | 6.060 | 5.940 | 5.970 | 5.725 | 2,630,693 |
| 2024-08-14 | 5.990 | 6.010 | 5.940 | 5.970 | 5.725 | 1,832,373 |
| 2024-08-13 | 6.070 | 6.090 | 5.970 | 6.000 | 5.753 | 2,110,710 |
| 2024-08-12 | 6.060 | 6.100 | 6.030 | 6.050 | 5.801 | 2,324,350 |
| 2024-08-09 | 6.090 | 6.140 | 6.050 | 6.060 | 5.811 | 3,371,710 |
| 2024-08-08 | 5.960 | 6.100 | 5.960 | 6.070 | 5.821 | 3,214,970 |
| 2024-08-07 | 6.030 | 6.030 | 5.940 | 5.970 | 5.725 | 2,462,900 |
| 2024-08-06 | 5.940 | 6.010 | 5.920 | 6.010 | 5.763 | 3,112,440 |
| 2024-08-05 | 5.960 | 6.020 | 5.860 | 5.880 | 5.638 | 3,376,252 |
| 2024-08-02 | 5.900 | 6.000 | 5.890 | 5.960 | 5.715 | 2,939,615 |
| 2024-08-01 | 5.980 | 6.010 | 5.890 | 5.930 | 5.686 | 5,198,615 |
| 2024-07-31 | 5.830 | 5.980 | 5.810 | 5.980 | 5.734 | 3,896,630 |
| 2024-07-30 | 5.760 | 5.850 | 5.740 | 5.840 | 5.600 | 2,255,003 |
| 2024-07-29 | 5.800 | 5.800 | 5.720 | 5.760 | 5.523 | 1,577,198 |
| 2024-07-26 | 5.650 | 5.780 | 5.650 | 5.770 | 5.533 | 2,318,953 |
| 2024-07-25 | 5.620 | 5.700 | 5.590 | 5.680 | 5.447 | 2,449,246 |
| 2024-07-24 | 5.730 | 5.730 | 5.620 | 5.630 | 5.399 | 2,908,516 |
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.