Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.130	3.220	3.130	3.160	2.681	93,752
2024-01-19	3.220	3.220	3.180	3.180	2.698	6,300
2024-01-18	3.200	3.210	3.140	3.210	2.724	41,755
2024-01-17	3.240	3.240	3.190	3.220	2.732	49,794
2024-01-16	3.210	3.240	3.190	3.240	2.749	29,200
2024-01-15	3.180	3.250	3.180	3.240	2.749	60,600
2024-01-12	3.190	3.240	3.190	3.210	2.724	58,700
2024-01-11	3.180	3.220	3.180	3.220	2.732	11,360
2024-01-10	3.240	3.240	3.180	3.190	2.707	9,058
2024-01-09	3.200	3.240	3.180	3.240	2.749	14,800
2024-01-08	3.200	3.200	3.180	3.200	2.715	32,500
2024-01-05	3.210	3.240	3.210	3.240	2.749	16,501
2024-01-04	3.250	3.260	3.210	3.250	2.758	34,800
2024-01-03	3.240	3.260	3.180	3.250	2.758	91,111
2024-01-02	3.230	3.250	3.190	3.240	2.749	56,221
2023-12-29	3.220	3.250	3.220	3.230	2.741	11,500
2023-12-28	3.240	3.250	3.220	3.250	2.758	42,500
2023-12-27	3.180	3.240	3.180	3.240	2.749	39,052
2023-12-26	3.170	3.180	3.170	3.180	2.698	4,160
2023-12-25	3.160	3.190	3.160	3.180	2.698	3,700
2023-12-22	3.190	3.190	3.170	3.170	2.690	3,900
2023-12-21	3.160	3.180	3.120	3.180	2.698	20,290
2023-12-20	3.190	3.190	3.170	3.170	2.690	6,300
2023-12-19	3.180	3.180	3.170	3.180	2.698	49,978
2023-12-18	3.180	3.220	3.180	3.190	2.707	14,000
2023-12-15	3.200	3.220	3.180	3.220	2.732	44,565
2023-12-14	3.190	3.240	3.190	3.240	2.749	11,900
2023-12-13	3.210	3.240	3.180	3.240	2.749	22,640
2023-12-12	3.240	3.240	3.240	3.240	2.749	1,200
2023-12-11	3.250	3.250	3.240	3.240	2.749	8,100
2023-12-08	3.230	3.270	3.200	3.210	2.724	21,900
2023-12-07	3.180	3.230	3.180	3.190	2.707	11,700
2023-12-06	3.240	3.240	3.200	3.230	2.741	8,900
2023-12-05	3.200	3.220	3.190	3.210	2.724	27,200
2023-12-04	3.200	3.200	3.180	3.190	2.707	13,900
2023-12-01	3.190	3.230	3.170	3.230	2.741	24,177
2023-11-30	3.210	3.250	3.160	3.250	2.758	102,449
2023-11-29	3.240	3.270	3.210	3.260	2.766	19,977
2023-11-28	3.130	3.240	3.130	3.240	2.749	62,000
2023-11-27	3.170	3.240	3.170	3.230	2.741	57,855
2023-11-24	3.160	3.270	3.140	3.240	2.749	19,100
2023-11-23	3.270	3.270	3.180	3.270	2.775	13,400
2023-11-22	3.220	3.270	3.220	3.270	2.775	21,100
2023-11-21	3.280	3.280	3.230	3.260	2.766	21,600
2023-11-20	3.230	3.250	3.220	3.250	2.758	9,988
2023-11-17	3.180	3.240	3.180	3.230	2.741	7,376
2023-11-16	3.170	3.270	3.170	3.250	2.758	6,566
2023-11-15	3.270	3.270	3.220	3.270	2.775	17,800
2023-11-14	3.180	3.270	3.180	3.270	2.775	7,100
2023-11-13	3.150	3.300	3.120	3.280	2.783	10,200
2023-11-10	3.210	3.280	3.210	3.280	2.783	1,500
2023-11-09	3.370	3.370	3.210	3.300	2.800	2,900
2023-11-08	3.300	3.330	3.260	3.330	2.826	13,600
2023-11-07	3.320	3.330	3.320	3.330	2.826	1,300
2023-11-06	3.370	3.370	3.170	3.310	2.809	42,874
2023-11-03	3.300	3.310	3.300	3.300	2.800	22,200
2023-11-02	3.340	3.340	3.180	3.320	2.817	5,535
2023-11-01	3.230	3.340	3.200	3.340	2.834	28,378
2023-10-31	3.230	3.440	3.150	3.310	2.809	59,410
2023-10-30	3.140	3.270	3.140	3.260	2.766	12,300

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.