Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.550	3.560	3.550	3.550	3.012	47,600
2023-07-26	3.530	3.560	3.530	3.550	3.012	90,060
2023-07-25	3.530	3.550	3.530	3.550	3.012	102,272
2023-07-24	3.550	3.550	3.520	3.550	3.012	62,900
2023-07-21	3.510	3.560	3.510	3.550	3.012	114,588
2023-07-20	3.530	3.530	3.510	3.530	2.995	53,100
2023-07-19	3.540	3.540	3.520	3.530	2.995	48,350
2023-07-18	3.500	3.540	3.500	3.520	2.987	43,140
2023-07-17	3.540	3.540	3.490	3.530	2.995	118,600
2023-07-14	3.540	3.540	3.500	3.520	2.987	77,052
2023-07-13	3.510	3.530	3.510	3.530	2.995	13,500
2023-07-12	3.540	3.550	3.510	3.520	2.987	65,500
2023-07-11	3.510	3.530	3.490	3.520	2.987	47,300
2023-07-10	3.540	3.540	3.500	3.510	2.978	48,450
2023-07-07	3.490	3.540	3.490	3.540	3.004	66,100
2023-07-06	3.590	3.590	3.520	3.550	3.012	38,700
2023-07-05	3.540	3.580	3.530	3.550	3.012	178,300
2023-07-04	3.500	3.560	3.490	3.550	3.012	200,814
2023-07-03	3.510	3.530	3.500	3.510	2.978	51,500
2023-06-30	3.510	3.510	3.460	3.510	2.978	94,670
2023-06-29	3.570	3.570	3.450	3.500	2.970	270,060
2023-06-28	3.580	3.580	3.500	3.550	3.012	43,996
2023-06-27	3.530	3.530	3.510	3.510	2.978	15,500
2023-06-26	3.590	3.590	3.440	3.510	2.978	99,993
2023-06-21	3.720	3.730	3.690	3.730	2.913	80,892
2023-06-20	3.700	3.730	3.700	3.730	2.913	61,300
2023-06-19	3.640	3.710	3.610	3.710	2.897	46,500
2023-06-16	3.680	3.710	3.680	3.710	2.897	23,740
2023-06-15	3.670	3.700	3.650	3.700	2.890	23,400
2023-06-14	3.700	3.700	3.630	3.670	2.866	42,897
2023-06-13	3.690	3.710	3.550	3.710	2.897	109,050
2023-06-12	3.700	3.710	3.650	3.700	2.890	18,751
2023-06-09	3.700	3.700	3.680	3.690	2.882	30,600
2023-06-08	3.620	3.690	3.620	3.690	2.882	5,000
2023-06-07	3.620	3.700	3.620	3.700	2.890	23,000
2023-06-06	3.640	3.660	3.610	3.660	2.858	13,800
2023-06-05	3.640	3.680	3.640	3.680	2.874	15,230
2023-06-02	3.660	3.670	3.620	3.670	2.866	34,400
2023-06-01	3.600	3.610	3.600	3.610	2.819	10,000
2023-05-31	3.600	3.610	3.580	3.610	2.819	28,000
2023-05-30	3.620	3.660	3.550	3.650	2.850	88,400
2023-05-29	3.620	3.630	3.600	3.620	2.827	37,120
2023-05-26	3.630	3.690	3.620	3.650	2.850	54,900
2023-05-25	3.640	3.650	3.600	3.650	2.850	43,750
2023-05-24	3.680	3.690	3.630	3.640	2.843	47,036
2023-05-23	3.710	3.720	3.660	3.720	2.905	96,000
2023-05-22	3.720	3.730	3.720	3.730	2.913	11,000
2023-05-19	3.730	3.730	3.700	3.730	2.913	17,100
2023-05-18	3.730	3.740	3.720	3.730	2.913	37,400
2023-05-17	3.750	3.750	3.740	3.750	2.929	4,000
2023-05-16	3.760	3.760	3.740	3.750	2.929	63,000
2023-05-15	3.740	3.760	3.720	3.760	2.936	53,700
2023-05-12	3.740	3.750	3.730	3.750	2.929	69,200
2023-05-11	3.730	3.750	3.710	3.750	2.929	16,500
2023-05-10	3.750	3.750	3.710	3.750	2.929	41,824
2023-05-09	3.730	3.780	3.730	3.750	2.929	84,695
2023-05-08	3.710	3.750	3.710	3.750	2.929	80,391
2023-05-05	3.710	3.730	3.700	3.730	2.913	33,000
2023-05-04	3.670	3.750	3.660	3.720	2.905	118,937
2023-04-28	3.670	3.680	3.670	3.680	2.874	38,700

← NewerPage 14 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.