Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.150 | 3.150 | 3.120 | 3.150 | 2.864 | 79,650 |
| 2024-07-23 | 3.140 | 3.140 | 3.120 | 3.130 | 2.845 | 20,000 |
| 2024-07-22 | 3.160 | 3.160 | 3.130 | 3.150 | 2.864 | 17,400 |
| 2024-07-19 | 3.140 | 3.150 | 3.120 | 3.150 | 2.864 | 31,800 |
| 2024-07-18 | 3.160 | 3.160 | 3.120 | 3.140 | 2.854 | 44,500 |
| 2024-07-17 | 3.130 | 3.140 | 3.120 | 3.130 | 2.845 | 29,800 |
| 2024-07-16 | 3.130 | 3.140 | 3.130 | 3.140 | 2.854 | 13,800 |
| 2024-07-15 | 3.130 | 3.140 | 3.130 | 3.140 | 2.854 | 17,625 |
| 2024-07-12 | 3.130 | 3.150 | 3.120 | 3.150 | 2.864 | 42,748 |
| 2024-07-11 | 3.140 | 3.150 | 3.120 | 3.140 | 2.854 | 48,900 |
| 2024-07-10 | 3.150 | 3.150 | 3.140 | 3.140 | 2.854 | 4,400 |
| 2024-07-09 | 3.050 | 3.130 | 3.030 | 3.130 | 2.845 | 96,900 |
| 2024-07-08 | 3.180 | 3.180 | 3.070 | 3.110 | 2.827 | 52,600 |
| 2024-07-05 | 3.120 | 3.160 | 3.120 | 3.160 | 2.873 | 6,300 |
| 2024-07-04 | 3.150 | 3.180 | 3.140 | 3.140 | 2.854 | 63,200 |
| 2024-07-03 | 3.140 | 3.180 | 3.140 | 3.170 | 2.882 | 16,400 |
| 2024-07-02 | 3.160 | 3.160 | 3.140 | 3.160 | 2.873 | 59,148 |
| 2024-07-01 | 3.130 | 3.180 | 3.100 | 3.170 | 2.882 | 292,125 |
| 2024-06-28 | 3.130 | 3.130 | 3.100 | 3.110 | 2.827 | 14,900 |
| 2024-06-27 | 3.120 | 3.120 | 3.090 | 3.100 | 2.818 | 40,545 |
| 2024-06-26 | 3.120 | 3.130 | 3.100 | 3.120 | 2.836 | 74,500 |
| 2024-06-25 | 3.130 | 3.130 | 3.070 | 3.120 | 2.836 | 61,543 |
| 2024-06-24 | 3.140 | 3.140 | 3.080 | 3.120 | 2.836 | 90,500 |
| 2024-06-21 | 3.130 | 3.130 | 3.100 | 3.130 | 2.845 | 50,900 |
| 2024-06-20 | 3.130 | 3.140 | 3.090 | 3.140 | 2.854 | 33,400 |
| 2024-06-19 | 3.180 | 3.180 | 3.090 | 3.130 | 2.845 | 52,890 |
| 2024-06-18 | 3.310 | 3.310 | 3.280 | 3.310 | 2.809 | 51,000 |
| 2024-06-17 | 3.300 | 3.310 | 3.290 | 3.300 | 2.800 | 111,215 |
| 2024-06-14 | 3.290 | 3.300 | 3.280 | 3.300 | 2.800 | 12,660 |
| 2024-06-13 | 3.300 | 3.300 | 3.280 | 3.300 | 2.800 | 33,100 |
| 2024-06-12 | 3.300 | 3.310 | 3.240 | 3.310 | 2.809 | 55,500 |
| 2024-06-11 | 3.330 | 3.330 | 3.210 | 3.280 | 2.783 | 24,600 |
| 2024-06-07 | 3.290 | 3.310 | 3.250 | 3.310 | 2.809 | 22,400 |
| 2024-06-06 | 3.250 | 3.320 | 3.240 | 3.300 | 2.800 | 51,420 |
| 2024-06-05 | 3.280 | 3.320 | 3.250 | 3.320 | 2.817 | 22,150 |
| 2024-06-04 | 3.260 | 3.350 | 3.230 | 3.320 | 2.817 | 28,900 |
| 2024-06-03 | 3.330 | 3.370 | 3.300 | 3.320 | 2.817 | 89,200 |
| 2024-05-31 | 3.310 | 3.310 | 3.300 | 3.310 | 2.809 | 3,100 |
| 2024-05-30 | 3.280 | 3.300 | 3.270 | 3.300 | 2.800 | 33,226 |
| 2024-05-29 | 3.300 | 3.320 | 3.300 | 3.310 | 2.809 | 140,000 |
| 2024-05-28 | 3.280 | 3.290 | 3.280 | 3.290 | 2.792 | 18,962 |
| 2024-05-27 | 3.300 | 3.300 | 3.270 | 3.290 | 2.792 | 33,668 |
| 2024-05-24 | 3.260 | 3.280 | 3.260 | 3.280 | 2.783 | 41,900 |
| 2024-05-23 | 3.280 | 3.290 | 3.260 | 3.280 | 2.783 | 178,500 |
| 2024-05-22 | 3.250 | 3.290 | 3.240 | 3.260 | 2.766 | 128,210 |
| 2024-05-21 | 3.270 | 3.270 | 3.240 | 3.270 | 2.775 | 34,100 |
| 2024-05-20 | 3.280 | 3.280 | 3.230 | 3.280 | 2.783 | 53,700 |
| 2024-05-17 | 3.240 | 3.290 | 3.210 | 3.270 | 2.775 | 211,478 |
| 2024-05-16 | 3.250 | 3.280 | 3.240 | 3.240 | 2.749 | 61,288 |
| 2024-05-15 | 3.240 | 3.240 | 3.230 | 3.240 | 2.749 | 33,000 |
| 2024-05-14 | 3.230 | 3.240 | 3.220 | 3.230 | 2.741 | 51,070 |
| 2024-05-13 | 3.230 | 3.230 | 3.220 | 3.220 | 2.732 | 60,000 |
| 2024-05-10 | 3.210 | 3.240 | 3.210 | 3.240 | 2.749 | 70,078 |
| 2024-05-09 | 3.230 | 3.230 | 3.200 | 3.230 | 2.741 | 24,598 |
| 2024-05-08 | 3.220 | 3.250 | 3.200 | 3.220 | 2.732 | 121,300 |
| 2024-05-07 | 3.230 | 3.240 | 3.200 | 3.240 | 2.749 | 161,500 |
| 2024-05-06 | 3.220 | 3.240 | 3.210 | 3.230 | 2.741 | 159,297 |
| 2024-04-30 | 3.220 | 3.270 | 3.200 | 3.250 | 2.758 | 123,274 |
| 2024-04-29 | 3.220 | 3.250 | 3.180 | 3.240 | 2.749 | 59,140 |
| 2024-04-26 | 3.220 | 3.230 | 3.210 | 3.230 | 2.741 | 93,616 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1374 CNY |
| 2025-06-17 | 0.1632 CNY |
| 2024-06-19 | 0.2203 CNY |
| 2023-06-26 | 0.2797 CNY |
| 2022-06-22 | 0.2906 CNY |
| 2021-06-21 | 0.2417 CNY |
| 2020-06-19 | 0.2185 CNY |
| 2019-06-20 | 0.1138 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.