Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.680	3.730	3.680	3.730	2.913	22,300
2023-02-01	3.710	3.720	3.690	3.720	2.905	68,035
2023-01-31	3.710	3.720	3.710	3.720	2.905	26,150
2023-01-30	3.680	3.730	3.680	3.730	2.913	75,700
2023-01-20	3.690	3.720	3.690	3.720	2.905	47,700
2023-01-19	3.690	3.700	3.690	3.700	2.890	15,500
2023-01-18	3.670	3.690	3.670	3.690	2.882	29,600
2023-01-17	3.690	3.690	3.660	3.680	2.874	32,900
2023-01-16	3.660	3.680	3.640	3.670	2.866	81,450
2023-01-13	3.640	3.680	3.630	3.670	2.866	82,900
2023-01-12	3.660	3.690	3.630	3.680	2.874	32,600
2023-01-11	3.660	3.700	3.650	3.660	2.858	82,000
2023-01-10	3.680	3.690	3.660	3.690	2.882	16,528
2023-01-09	3.690	3.690	3.670	3.690	2.882	41,000
2023-01-06	3.660	3.700	3.660	3.690	2.882	54,414
2023-01-05	3.670	3.680	3.650	3.680	2.874	39,400
2023-01-04	3.670	3.690	3.670	3.690	2.882	51,530
2023-01-03	3.700	3.710	3.650	3.680	2.874	70,100
2022-12-30	3.680	3.680	3.610	3.650	2.850	67,400
2022-12-29	3.660	3.680	3.610	3.650	2.850	67,200
2022-12-28	3.670	3.690	3.670	3.670	2.866	29,900
2022-12-27	3.690	3.690	3.660	3.660	2.858	85,600
2022-12-26	3.710	3.710	3.690	3.710	2.897	44,065
2022-12-23	3.690	3.720	3.690	3.710	2.897	39,400
2022-12-22	3.690	3.710	3.690	3.710	2.897	27,787
2022-12-21	3.660	3.730	3.660	3.730	2.913	32,700
2022-12-20	3.680	3.740	3.680	3.720	2.905	48,900
2022-12-19	3.720	3.740	3.680	3.690	2.882	84,500
2022-12-16	3.700	3.720	3.700	3.710	2.897	8,300
2022-12-15	3.690	3.720	3.680	3.720	2.905	27,000
2022-12-14	3.710	3.720	3.690	3.720	2.905	5,100
2022-12-13	3.670	3.730	3.670	3.720	2.905	23,135
2022-12-12	3.690	3.700	3.690	3.700	2.890	50,900
2022-12-09	3.740	3.740	3.690	3.720	2.905	41,390
2022-12-08	3.730	3.730	3.670	3.720	2.905	37,300
2022-12-07	3.730	3.740	3.710	3.730	2.913	175,300
2022-12-06	3.720	3.740	3.700	3.720	2.905	186,700
2022-12-05	3.700	3.730	3.670	3.700	2.890	270,208
2022-12-02	3.690	3.700	3.680	3.690	2.882	10,100
2022-12-01	3.640	3.710	3.640	3.700	2.890	48,400
2022-11-30	3.690	3.690	3.660	3.680	2.874	74,200
2022-11-29	3.660	3.690	3.660	3.680	2.874	16,200
2022-11-28	3.610	3.680	3.610	3.670	2.866	30,500
2022-11-25	3.670	3.700	3.650	3.660	2.858	38,255
2022-11-24	3.650	3.690	3.650	3.670	2.866	27,500
2022-11-23	3.680	3.690	3.670	3.690	2.882	7,700
2022-11-22	3.670	3.690	3.670	3.690	2.882	1,200
2022-11-21	3.650	3.690	3.650	3.690	2.882	1,800
2022-11-18	3.690	3.700	3.660	3.680	2.874	20,200
2022-11-17	3.690	3.690	3.670	3.690	2.882	4,600
2022-11-16	3.650	3.690	3.650	3.690	2.882	50,989
2022-11-15	3.690	3.700	3.690	3.690	2.882	23,100
2022-11-14	3.700	3.700	3.670	3.690	2.882	59,780
2022-11-11	3.670	3.670	3.660	3.670	2.866	84,420
2022-11-10	3.620	3.660	3.620	3.660	2.858	44,270
2022-11-09	3.650	3.660	3.620	3.660	2.858	43,245
2022-11-08	3.630	3.660	3.630	3.630	2.835	40,000
2022-11-07	3.660	3.670	3.630	3.650	2.850	26,000
2022-11-04	3.680	3.680	3.610	3.660	2.858	114,075
2022-11-03	3.600	3.730	3.590	3.670	2.866	236,740

← NewerPage 16 of 21 · 1,212 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.