Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.790 | 3.800 | 3.730 | 3.800 | 2.968 | 416,109 |
| 2022-08-01 | 3.760 | 3.780 | 3.730 | 3.760 | 2.936 | 111,660 |
| 2022-07-29 | 3.740 | 3.810 | 3.740 | 3.780 | 2.952 | 119,465 |
| 2022-07-28 | 3.800 | 3.800 | 3.780 | 3.780 | 2.952 | 130,700 |
| 2022-07-27 | 3.790 | 3.800 | 3.770 | 3.780 | 2.952 | 148,540 |
| 2022-07-26 | 3.740 | 3.780 | 3.740 | 3.780 | 2.952 | 143,055 |
| 2022-07-25 | 3.770 | 3.780 | 3.730 | 3.770 | 2.944 | 252,800 |
| 2022-07-22 | 3.740 | 3.750 | 3.730 | 3.750 | 2.929 | 138,016 |
| 2022-07-21 | 3.710 | 3.740 | 3.710 | 3.730 | 2.913 | 72,300 |
| 2022-07-20 | 3.720 | 3.720 | 3.680 | 3.710 | 2.897 | 18,000 |
| 2022-07-19 | 3.690 | 3.720 | 3.670 | 3.720 | 2.905 | 190,030 |
| 2022-07-18 | 3.680 | 3.710 | 3.680 | 3.700 | 2.890 | 75,901 |
| 2022-07-15 | 3.720 | 3.730 | 3.630 | 3.630 | 2.835 | 216,600 |
| 2022-07-14 | 3.700 | 3.740 | 3.700 | 3.720 | 2.905 | 39,506 |
| 2022-07-13 | 3.710 | 3.740 | 3.710 | 3.720 | 2.905 | 39,310 |
| 2022-07-12 | 3.700 | 3.720 | 3.700 | 3.720 | 2.905 | 88,908 |
| 2022-07-11 | 3.690 | 3.710 | 3.670 | 3.700 | 2.890 | 57,820 |
| 2022-07-08 | 3.690 | 3.690 | 3.680 | 3.690 | 2.882 | 60,700 |
| 2022-07-07 | 3.700 | 3.710 | 3.670 | 3.690 | 2.882 | 235,900 |
| 2022-07-06 | 3.730 | 3.730 | 3.690 | 3.690 | 2.882 | 231,900 |
| 2022-07-05 | 3.790 | 3.790 | 3.720 | 3.740 | 2.921 | 184,900 |
| 2022-07-04 | 3.750 | 3.790 | 3.750 | 3.790 | 2.960 | 112,360 |
| 2022-07-01 | 3.780 | 3.780 | 3.740 | 3.770 | 2.944 | 94,850 |
| 2022-06-30 | 3.710 | 3.770 | 3.700 | 3.760 | 2.936 | 229,197 |
| 2022-06-29 | 3.740 | 3.740 | 3.680 | 3.710 | 2.897 | 207,960 |
| 2022-06-28 | 3.710 | 3.730 | 3.680 | 3.730 | 2.913 | 315,421 |
| 2022-06-27 | 3.690 | 3.780 | 3.690 | 3.720 | 2.905 | 216,700 |
| 2022-06-24 | 3.680 | 3.690 | 3.670 | 3.680 | 2.874 | 53,800 |
| 2022-06-23 | 3.640 | 3.700 | 3.620 | 3.680 | 2.874 | 188,940 |
| 2022-06-22 | 3.800 | 3.800 | 3.600 | 3.650 | 2.850 | 388,800 |
| 2022-06-21 | 3.880 | 3.880 | 3.840 | 3.850 | 2.780 | 132,100 |
| 2022-06-20 | 3.850 | 3.870 | 3.830 | 3.860 | 2.787 | 65,064 |
| 2022-06-17 | 3.880 | 3.900 | 3.840 | 3.880 | 2.801 | 111,640 |
| 2022-06-16 | 3.920 | 3.930 | 3.850 | 3.900 | 2.816 | 228,120 |
| 2022-06-15 | 3.870 | 3.900 | 3.850 | 3.890 | 2.809 | 383,070 |
| 2022-06-14 | 3.820 | 3.850 | 3.800 | 3.840 | 2.773 | 101,800 |
| 2022-06-13 | 3.870 | 3.880 | 3.780 | 3.850 | 2.780 | 121,700 |
| 2022-06-10 | 3.790 | 3.860 | 3.780 | 3.860 | 2.787 | 225,024 |
| 2022-06-09 | 3.810 | 3.840 | 3.800 | 3.820 | 2.758 | 88,700 |
| 2022-06-08 | 3.850 | 3.850 | 3.780 | 3.840 | 2.773 | 260,800 |
| 2022-06-07 | 3.850 | 3.870 | 3.830 | 3.870 | 2.794 | 172,544 |
| 2022-06-06 | 3.850 | 3.880 | 3.840 | 3.870 | 2.794 | 199,897 |
| 2022-06-02 | 3.840 | 3.930 | 3.790 | 3.880 | 2.801 | 607,869 |
| 2022-06-01 | 3.820 | 3.850 | 3.790 | 3.810 | 2.751 | 133,509 |
| 2022-05-31 | 3.800 | 3.850 | 3.780 | 3.840 | 2.773 | 383,700 |
| 2022-05-30 | 3.820 | 3.830 | 3.790 | 3.790 | 2.736 | 206,440 |
| 2022-05-27 | 3.780 | 3.810 | 3.740 | 3.800 | 2.744 | 278,910 |
| 2022-05-26 | 3.750 | 3.830 | 3.740 | 3.790 | 2.736 | 225,528 |
| 2022-05-25 | 3.780 | 3.780 | 3.730 | 3.760 | 2.715 | 112,400 |
| 2022-05-24 | 3.760 | 3.790 | 3.740 | 3.740 | 2.700 | 149,900 |
| 2022-05-23 | 3.780 | 3.810 | 3.770 | 3.810 | 2.751 | 202,700 |
| 2022-05-20 | 3.760 | 3.790 | 3.730 | 3.770 | 2.722 | 95,800 |
| 2022-05-19 | 3.720 | 3.780 | 3.720 | 3.770 | 2.722 | 123,380 |
| 2022-05-18 | 3.780 | 3.780 | 3.730 | 3.760 | 2.715 | 133,200 |
| 2022-05-17 | 3.840 | 3.840 | 3.700 | 3.740 | 2.700 | 236,263 |
| 2022-05-16 | 3.660 | 3.790 | 3.660 | 3.780 | 2.729 | 671,515 |
| 2022-05-13 | 3.650 | 3.650 | 3.610 | 3.620 | 2.614 | 74,200 |
| 2022-05-12 | 3.580 | 3.640 | 3.580 | 3.640 | 2.628 | 41,701 |
| 2022-05-11 | 3.620 | 3.640 | 3.590 | 3.600 | 2.599 | 126,095 |
| 2022-05-10 | 3.560 | 3.620 | 3.560 | 3.620 | 2.614 | 16,800 |
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.