Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.600 | 3.620 | 3.560 | 3.600 | 2.811 | 56,600 |
| 2022-11-01 | 3.610 | 3.610 | 3.550 | 3.610 | 2.819 | 56,750 |
| 2022-10-31 | 3.580 | 3.610 | 3.580 | 3.610 | 2.819 | 101,890 |
| 2022-10-28 | 3.560 | 3.590 | 3.540 | 3.580 | 2.796 | 38,400 |
| 2022-10-27 | 3.580 | 3.590 | 3.540 | 3.590 | 2.804 | 21,474 |
| 2022-10-26 | 3.530 | 3.600 | 3.530 | 3.580 | 2.796 | 49,900 |
| 2022-10-25 | 3.550 | 3.550 | 3.530 | 3.550 | 2.772 | 9,600 |
| 2022-10-24 | 3.610 | 3.610 | 3.520 | 3.580 | 2.796 | 69,984 |
| 2022-10-21 | 3.590 | 3.590 | 3.580 | 3.580 | 2.796 | 5,900 |
| 2022-10-20 | 3.570 | 3.600 | 3.570 | 3.590 | 2.804 | 27,787 |
| 2022-10-19 | 3.600 | 3.600 | 3.560 | 3.590 | 2.804 | 7,700 |
| 2022-10-18 | 3.560 | 3.620 | 3.550 | 3.580 | 2.796 | 121,290 |
| 2022-10-17 | 3.590 | 3.590 | 3.530 | 3.580 | 2.796 | 16,642 |
| 2022-10-14 | 3.570 | 3.590 | 3.570 | 3.590 | 2.804 | 65,600 |
| 2022-10-13 | 3.560 | 3.560 | 3.530 | 3.560 | 2.780 | 69,664 |
| 2022-10-12 | 3.580 | 3.580 | 3.500 | 3.560 | 2.780 | 99,961 |
| 2022-10-11 | 3.520 | 3.580 | 3.520 | 3.560 | 2.780 | 13,450 |
| 2022-10-10 | 3.590 | 3.600 | 3.510 | 3.580 | 2.796 | 61,700 |
| 2022-09-30 | 3.550 | 3.620 | 3.540 | 3.590 | 2.804 | 24,430 |
| 2022-09-29 | 3.580 | 3.620 | 3.530 | 3.550 | 2.772 | 56,844 |
| 2022-09-28 | 3.610 | 3.610 | 3.530 | 3.540 | 2.765 | 74,600 |
| 2022-09-27 | 3.670 | 3.670 | 3.550 | 3.610 | 2.819 | 38,050 |
| 2022-09-26 | 3.600 | 3.680 | 3.540 | 3.540 | 2.765 | 157,148 |
| 2022-09-23 | 3.670 | 3.670 | 3.600 | 3.640 | 2.843 | 40,300 |
| 2022-09-22 | 3.630 | 3.660 | 3.630 | 3.660 | 2.858 | 17,200 |
| 2022-09-21 | 3.670 | 3.670 | 3.640 | 3.670 | 2.866 | 18,100 |
| 2022-09-20 | 3.620 | 3.680 | 3.610 | 3.670 | 2.866 | 89,927 |
| 2022-09-19 | 3.630 | 3.640 | 3.600 | 3.620 | 2.827 | 152,800 |
| 2022-09-16 | 3.710 | 3.710 | 3.620 | 3.620 | 2.827 | 218,200 |
| 2022-09-15 | 3.710 | 3.720 | 3.680 | 3.720 | 2.905 | 180,880 |
| 2022-09-14 | 3.700 | 3.760 | 3.680 | 3.730 | 2.913 | 287,800 |
| 2022-09-13 | 3.720 | 3.760 | 3.720 | 3.760 | 2.936 | 105,137 |
| 2022-09-09 | 3.780 | 3.780 | 3.720 | 3.720 | 2.905 | 270,100 |
| 2022-09-08 | 3.780 | 3.780 | 3.740 | 3.760 | 2.936 | 80,200 |
| 2022-09-07 | 3.800 | 3.800 | 3.740 | 3.780 | 2.952 | 12,955 |
| 2022-09-06 | 3.790 | 3.790 | 3.750 | 3.780 | 2.952 | 39,500 |
| 2022-09-05 | 3.780 | 3.790 | 3.750 | 3.780 | 2.952 | 73,700 |
| 2022-09-02 | 3.760 | 3.780 | 3.760 | 3.770 | 2.944 | 23,720 |
| 2022-09-01 | 3.760 | 3.790 | 3.750 | 3.760 | 2.936 | 123,037 |
| 2022-08-31 | 3.790 | 3.790 | 3.750 | 3.760 | 2.936 | 54,200 |
| 2022-08-30 | 3.780 | 3.800 | 3.730 | 3.780 | 2.952 | 168,300 |
| 2022-08-29 | 3.780 | 3.830 | 3.760 | 3.800 | 2.968 | 250,790 |
| 2022-08-26 | 3.830 | 3.830 | 3.800 | 3.820 | 2.983 | 209,375 |
| 2022-08-25 | 3.850 | 3.880 | 3.840 | 3.860 | 3.014 | 94,465 |
| 2022-08-24 | 3.850 | 3.910 | 3.850 | 3.860 | 3.014 | 654,500 |
| 2022-08-23 | 3.860 | 3.880 | 3.850 | 3.860 | 3.014 | 92,350 |
| 2022-08-22 | 3.840 | 3.910 | 3.830 | 3.860 | 3.014 | 401,500 |
| 2022-08-19 | 3.820 | 3.830 | 3.780 | 3.820 | 2.983 | 98,000 |
| 2022-08-18 | 3.840 | 3.840 | 3.780 | 3.800 | 2.968 | 75,694 |
| 2022-08-17 | 3.780 | 3.830 | 3.760 | 3.800 | 2.968 | 445,553 |
| 2022-08-16 | 3.740 | 3.750 | 3.730 | 3.750 | 2.929 | 93,392 |
| 2022-08-15 | 3.770 | 3.770 | 3.740 | 3.750 | 2.929 | 95,300 |
| 2022-08-12 | 3.750 | 3.760 | 3.730 | 3.760 | 2.936 | 137,395 |
| 2022-08-11 | 3.740 | 3.760 | 3.740 | 3.760 | 2.936 | 135,221 |
| 2022-08-10 | 3.780 | 3.780 | 3.740 | 3.740 | 2.921 | 118,600 |
| 2022-08-09 | 3.760 | 3.790 | 3.760 | 3.780 | 2.952 | 53,000 |
| 2022-08-08 | 3.790 | 3.790 | 3.730 | 3.790 | 2.960 | 155,724 |
| 2022-08-05 | 3.800 | 3.800 | 3.780 | 3.800 | 2.968 | 71,365 |
| 2022-08-04 | 3.800 | 3.800 | 3.770 | 3.780 | 2.952 | 47,791 |
| 2022-08-03 | 3.770 | 3.800 | 3.770 | 3.800 | 2.968 | 160,287 |
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.