Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.670	3.680	3.670	3.680	2.874	38,700
2023-04-27	3.680	3.690	3.660	3.690	2.882	126,700
2023-04-26	3.670	3.690	3.660	3.680	2.874	65,200
2023-04-25	3.670	3.670	3.660	3.670	2.866	107,000
2023-04-24	3.670	3.670	3.660	3.660	2.858	74,442
2023-04-21	3.670	3.680	3.670	3.680	2.874	58,200
2023-04-20	3.680	3.690	3.660	3.690	2.882	70,535
2023-04-19	3.720	3.720	3.680	3.690	2.882	57,750
2023-04-18	3.700	3.720	3.680	3.720	2.905	69,590
2023-04-17	3.690	3.710	3.680	3.700	2.890	89,250
2023-04-14	3.710	3.740	3.710	3.730	2.913	28,700
2023-04-13	3.720	3.750	3.690	3.740	2.921	48,200
2023-04-12	3.730	3.730	3.720	3.730	2.913	32,400
2023-04-11	3.720	3.730	3.710	3.730	2.913	8,900
2023-04-10	3.750	3.750	3.720	3.750	2.929	26,500
2023-04-07	3.740	3.750	3.740	3.740	2.921	20,300
2023-04-06	3.720	3.750	3.710	3.740	2.921	14,100
2023-04-04	3.700	3.750	3.700	3.740	2.921	15,000
2023-04-03	3.760	3.760	3.710	3.750	2.929	20,930
2023-03-31	3.750	3.750	3.690	3.730	2.913	59,535
2023-03-30	3.720	3.740	3.700	3.720	2.905	46,200
2023-03-29	3.750	3.750	3.710	3.730	2.913	48,200
2023-03-28	3.730	3.750	3.700	3.750	2.929	42,100
2023-03-27	3.720	3.720	3.710	3.720	2.905	9,100
2023-03-24	3.800	3.800	3.720	3.760	2.936	24,872
2023-03-23	3.730	3.750	3.730	3.750	2.929	8,830
2023-03-22	3.770	3.770	3.730	3.750	2.929	12,400
2023-03-21	3.720	3.760	3.720	3.760	2.936	20,455
2023-03-20	3.760	3.760	3.710	3.750	2.929	15,700
2023-03-17	3.770	3.770	3.710	3.750	2.929	29,600
2023-03-16	3.720	3.760	3.710	3.710	2.897	40,600
2023-03-15	3.760	3.760	3.730	3.750	2.929	18,400
2023-03-14	3.740	3.750	3.720	3.750	2.929	59,900
2023-03-13	3.740	3.760	3.720	3.750	2.929	44,477
2023-03-10	3.800	3.800	3.680	3.740	2.921	160,250
2023-03-09	3.800	3.800	3.790	3.800	2.968	8,100
2023-03-08	3.780	3.800	3.770	3.800	2.968	47,184
2023-03-07	3.840	3.840	3.800	3.800	2.968	91,600
2023-03-06	3.820	3.830	3.810	3.830	2.991	107,650
2023-03-03	3.820	3.830	3.800	3.810	2.975	22,300
2023-03-02	3.820	3.820	3.780	3.820	2.983	87,970
2023-03-01	3.780	3.820	3.780	3.820	2.983	43,370
2023-02-28	3.860	3.860	3.790	3.810	2.975	44,790
2023-02-27	3.770	3.810	3.770	3.800	2.968	65,665
2023-02-24	3.890	3.900	3.770	3.810	2.975	430,856
2023-02-23	3.720	3.930	3.720	3.920	3.061	1,824,437
2023-02-22	3.710	3.710	3.710	3.710	2.897	10,086
2023-02-21	3.720	3.720	3.700	3.710	2.897	9,300
2023-02-20	3.700	3.740	3.680	3.720	2.905	38,400
2023-02-17	3.700	3.740	3.700	3.720	2.905	58,480
2023-02-16	3.690	3.730	3.680	3.700	2.890	74,290
2023-02-15	3.700	3.720	3.700	3.700	2.890	29,800
2023-02-14	3.740	3.740	3.700	3.720	2.905	39,200
2023-02-13	3.720	3.730	3.710	3.730	2.913	50,750
2023-02-10	3.690	3.740	3.690	3.730	2.913	81,250
2023-02-09	3.690	3.720	3.690	3.720	2.905	106,800
2023-02-08	3.700	3.720	3.690	3.720	2.905	40,300
2023-02-07	3.680	3.720	3.670	3.720	2.905	67,167
2023-02-06	3.690	3.710	3.680	3.690	2.882	24,100
2023-02-03	3.700	3.720	3.700	3.710	2.897	3,900

← NewerPage 15 of 21 · 1,217 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.