Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.230 | 3.250 | 3.220 | 3.250 | 2.758 | 64,818 |
| 2024-04-24 | 3.260 | 3.260 | 3.240 | 3.250 | 2.758 | 18,900 |
| 2024-04-23 | 3.290 | 3.300 | 3.200 | 3.270 | 2.775 | 53,000 |
| 2024-04-22 | 3.270 | 3.300 | 3.250 | 3.250 | 2.758 | 14,300 |
| 2024-04-19 | 3.270 | 3.300 | 3.270 | 3.300 | 2.800 | 27,660 |
| 2024-04-18 | 3.250 | 3.280 | 3.250 | 3.280 | 2.783 | 34,100 |
| 2024-04-17 | 3.270 | 3.280 | 3.240 | 3.250 | 2.758 | 44,840 |
| 2024-04-16 | 3.290 | 3.290 | 3.170 | 3.240 | 2.749 | 115,411 |
| 2024-04-15 | 3.260 | 3.300 | 3.250 | 3.290 | 2.792 | 77,500 |
| 2024-04-12 | 3.270 | 3.310 | 3.250 | 3.280 | 2.783 | 33,300 |
| 2024-04-11 | 3.310 | 3.310 | 3.250 | 3.290 | 2.792 | 8,900 |
| 2024-04-10 | 3.290 | 3.300 | 3.250 | 3.280 | 2.783 | 47,822 |
| 2024-04-09 | 3.310 | 3.320 | 3.290 | 3.320 | 2.817 | 95,590 |
| 2024-04-08 | 3.300 | 3.310 | 3.300 | 3.310 | 2.809 | 3,000 |
| 2024-04-03 | 3.300 | 3.320 | 3.300 | 3.320 | 2.817 | 18,700 |
| 2024-04-02 | 3.300 | 3.370 | 3.160 | 3.300 | 2.800 | 21,788 |
| 2024-04-01 | 3.310 | 3.340 | 3.310 | 3.340 | 2.834 | 37,009 |
| 2024-03-29 | 3.320 | 3.330 | 3.320 | 3.330 | 2.826 | 18,800 |
| 2024-03-28 | 3.340 | 3.340 | 3.320 | 3.330 | 2.826 | 63,700 |
| 2024-03-27 | 3.310 | 3.340 | 3.310 | 3.340 | 2.834 | 54,810 |
| 2024-03-26 | 3.300 | 3.340 | 3.300 | 3.340 | 2.834 | 5,020 |
| 2024-03-25 | 3.290 | 3.330 | 3.290 | 3.330 | 2.826 | 46,000 |
| 2024-03-22 | 3.310 | 3.310 | 3.300 | 3.300 | 2.800 | 71,600 |
| 2024-03-21 | 3.330 | 3.330 | 3.300 | 3.330 | 2.826 | 133,425 |
| 2024-03-20 | 3.380 | 3.380 | 3.300 | 3.320 | 2.817 | 55,185 |
| 2024-03-19 | 3.340 | 3.340 | 3.310 | 3.320 | 2.817 | 22,400 |
| 2024-03-18 | 3.320 | 3.320 | 3.300 | 3.320 | 2.817 | 83,190 |
| 2024-03-15 | 3.300 | 3.330 | 3.300 | 3.320 | 2.817 | 78,700 |
| 2024-03-14 | 3.330 | 3.340 | 3.310 | 3.340 | 2.834 | 45,230 |
| 2024-03-13 | 3.250 | 3.380 | 3.250 | 3.350 | 2.843 | 32,900 |
| 2024-03-12 | 3.360 | 3.360 | 3.330 | 3.350 | 2.843 | 48,600 |
| 2024-03-11 | 3.330 | 3.360 | 3.320 | 3.350 | 2.843 | 59,000 |
| 2024-03-08 | 3.340 | 3.360 | 3.330 | 3.360 | 2.851 | 30,700 |
| 2024-03-07 | 3.360 | 3.360 | 3.310 | 3.340 | 2.834 | 29,600 |
| 2024-03-06 | 3.390 | 3.390 | 3.320 | 3.360 | 2.851 | 55,700 |
| 2024-03-05 | 3.350 | 3.350 | 3.320 | 3.320 | 2.817 | 40,203 |
| 2024-03-04 | 3.380 | 3.430 | 3.340 | 3.380 | 2.868 | 73,430 |
| 2024-03-01 | 3.350 | 3.370 | 3.340 | 3.370 | 2.860 | 13,011 |
| 2024-02-29 | 3.290 | 3.360 | 3.290 | 3.360 | 2.851 | 115,211 |
| 2024-02-28 | 3.380 | 3.380 | 3.290 | 3.330 | 2.826 | 62,255 |
| 2024-02-27 | 3.320 | 3.380 | 3.320 | 3.350 | 2.843 | 137,504 |
| 2024-02-26 | 3.260 | 3.320 | 3.260 | 3.310 | 2.809 | 144,135 |
| 2024-02-23 | 3.250 | 3.250 | 3.220 | 3.250 | 2.758 | 14,000 |
| 2024-02-22 | 3.230 | 3.240 | 3.200 | 3.240 | 2.749 | 24,960 |
| 2024-02-21 | 3.220 | 3.240 | 3.200 | 3.240 | 2.749 | 89,025 |
| 2024-02-20 | 3.220 | 3.220 | 3.200 | 3.220 | 2.732 | 79,600 |
| 2024-02-19 | 3.170 | 3.210 | 3.170 | 3.210 | 2.724 | 31,700 |
| 2024-02-08 | 3.240 | 3.240 | 3.180 | 3.210 | 2.724 | 28,400 |
| 2024-02-07 | 3.210 | 3.220 | 3.180 | 3.180 | 2.698 | 39,600 |
| 2024-02-06 | 3.180 | 3.190 | 3.160 | 3.180 | 2.698 | 53,300 |
| 2024-02-05 | 3.220 | 3.220 | 3.060 | 3.180 | 2.698 | 39,400 |
| 2024-02-02 | 3.210 | 3.210 | 3.130 | 3.190 | 2.707 | 42,600 |
| 2024-02-01 | 3.180 | 3.200 | 3.180 | 3.200 | 2.715 | 21,585 |
| 2024-01-31 | 3.150 | 3.210 | 3.150 | 3.210 | 2.724 | 14,200 |
| 2024-01-30 | 3.180 | 3.240 | 3.160 | 3.180 | 2.698 | 25,711 |
| 2024-01-29 | 3.280 | 3.280 | 3.200 | 3.250 | 2.758 | 11,700 |
| 2024-01-26 | 3.220 | 3.250 | 3.190 | 3.250 | 2.758 | 66,203 |
| 2024-01-25 | 3.170 | 3.220 | 3.150 | 3.200 | 2.715 | 29,000 |
| 2024-01-24 | 3.150 | 3.160 | 3.120 | 3.160 | 2.681 | 39,220 |
| 2024-01-23 | 3.170 | 3.170 | 3.130 | 3.150 | 2.673 | 43,900 |
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.