Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.220	3.230	3.190	3.230	2.741	104,600
2023-10-26	3.150	3.220	3.150	3.220	2.732	700
2023-10-25	3.150	3.330	3.150	3.270	2.775	36,133
2023-10-24	3.290	3.290	3.110	3.260	2.766	4,200
2023-10-23	3.270	3.270	3.180	3.190	2.707	32,000
2023-10-20	3.270	3.310	3.140	3.310	2.809	34,551
2023-10-19	3.310	3.330	3.030	3.280	2.783	54,165
2023-10-18	3.360	3.430	3.340	3.350	2.843	21,660
2023-10-17	3.620	3.620	3.330	3.360	2.851	64,700
2023-10-16	3.340	3.350	3.340	3.350	2.843	3,500
2023-10-13	3.320	3.340	3.320	3.340	2.834	4,900
2023-10-12	3.330	3.340	3.310	3.340	2.834	39,070
2023-10-11	3.370	3.370	3.350	3.360	2.851	25,700
2023-10-10	3.350	3.370	3.350	3.370	2.860	7,825
2023-10-09	3.350	3.380	3.350	3.380	2.868	8,880
2023-09-28	3.330	3.380	3.330	3.380	2.868	30,600
2023-09-27	3.330	3.390	3.330	3.390	2.877	12,426
2023-09-26	3.400	3.420	3.330	3.390	2.877	22,270
2023-09-25	3.400	3.400	3.350	3.390	2.877	15,890
2023-09-22	3.380	3.390	3.330	3.380	2.868	55,266
2023-09-21	3.370	3.400	3.360	3.380	2.868	21,415
2023-09-20	3.400	3.400	3.380	3.400	2.885	8,200
2023-09-19	3.370	3.400	3.370	3.400	2.885	55,900
2023-09-18	3.390	3.390	3.360	3.390	2.877	25,200
2023-09-15	3.420	3.420	3.390	3.390	2.877	20,300
2023-09-14	3.370	3.430	3.370	3.410	2.894	33,050
2023-09-13	3.450	3.450	3.310	3.430	2.911	84,417
2023-09-12	3.430	3.450	3.430	3.450	2.928	7,400
2023-09-11	3.450	3.450	3.450	3.450	2.928	37,300
2023-09-08	3.410	3.440	3.400	3.440	2.919	19,568
2023-09-07	3.400	3.440	3.400	3.440	2.919	18,870
2023-09-06	3.400	3.440	3.390	3.440	2.919	55,645
2023-09-05	3.450	3.450	3.390	3.430	2.911	48,500
2023-09-04	3.350	3.440	3.350	3.420	2.902	55,600
2023-09-01	3.440	3.440	3.370	3.380	2.868	133,700
2023-08-31	3.440	3.480	3.400	3.440	2.919	26,100
2023-08-30	3.490	3.500	3.440	3.470	2.945	53,965
2023-08-29	3.530	3.530	3.350	3.510	2.978	75,500
2023-08-28	3.600	3.630	3.500	3.540	3.004	93,930
2023-08-25	3.540	3.540	3.490	3.520	2.987	55,600
2023-08-24	3.530	3.550	3.500	3.540	3.004	68,930
2023-08-23	3.530	3.530	3.510	3.530	2.995	27,400
2023-08-22	3.550	3.550	3.510	3.540	3.004	13,000
2023-08-21	3.540	3.540	3.530	3.540	3.004	47,900
2023-08-18	3.520	3.570	3.520	3.560	3.021	22,000
2023-08-17	3.520	3.570	3.520	3.560	3.021	54,577
2023-08-16	3.540	3.560	3.500	3.540	3.004	50,712
2023-08-15	3.550	3.560	3.540	3.560	3.021	24,000
2023-08-14	3.540	3.560	3.540	3.560	3.021	48,310
2023-08-11	3.600	3.630	3.550	3.560	3.021	150,829
2023-08-10	3.630	3.640	3.610	3.630	3.080	64,900
2023-08-09	3.640	3.650	3.640	3.640	3.089	46,000
2023-08-08	3.650	3.670	3.620	3.630	3.080	62,000
2023-08-07	3.620	3.660	3.620	3.650	3.097	128,758
2023-08-04	3.620	3.620	3.600	3.610	3.063	30,300
2023-08-03	3.590	3.610	3.590	3.610	3.063	6,200
2023-08-02	3.590	3.620	3.570	3.610	3.063	80,424
2023-08-01	3.600	3.620	3.580	3.620	3.072	58,400
2023-07-31	3.580	3.630	3.570	3.610	3.063	231,457
2023-07-28	3.550	3.570	3.550	3.570	3.029	97,045

← NewerPage 13 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.