Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.560 | 3.620 | 3.560 | 3.620 | 2.614 | 16,800 |
| 2022-05-09 | 3.610 | 3.640 | 3.600 | 3.620 | 2.614 | 101,938 |
| 2022-05-06 | 3.600 | 3.660 | 3.600 | 3.620 | 2.614 | 89,300 |
| 2022-05-05 | 3.600 | 3.680 | 3.600 | 3.650 | 2.635 | 119,360 |
| 2022-04-29 | 3.560 | 3.670 | 3.550 | 3.660 | 2.643 | 133,195 |
| 2022-04-28 | 3.640 | 3.640 | 3.570 | 3.590 | 2.592 | 157,868 |
| 2022-04-27 | 3.580 | 3.640 | 3.540 | 3.640 | 2.628 | 92,541 |
| 2022-04-26 | 3.530 | 3.610 | 3.510 | 3.530 | 2.549 | 199,439 |
| 2022-04-25 | 3.840 | 3.840 | 3.520 | 3.520 | 2.541 | 327,800 |
| 2022-04-22 | 3.700 | 3.750 | 3.670 | 3.720 | 2.686 | 66,900 |
| 2022-04-21 | 3.740 | 3.750 | 3.720 | 3.730 | 2.693 | 135,142 |
| 2022-04-20 | 3.780 | 3.820 | 3.740 | 3.790 | 2.736 | 53,083 |
| 2022-04-19 | 3.790 | 3.800 | 3.750 | 3.780 | 2.729 | 128,700 |
| 2022-04-18 | 3.790 | 3.840 | 3.780 | 3.790 | 2.736 | 91,100 |
| 2022-04-15 | 3.750 | 3.810 | 3.750 | 3.790 | 2.736 | 57,300 |
| 2022-04-14 | 3.780 | 3.810 | 3.740 | 3.800 | 2.744 | 67,700 |
| 2022-04-13 | 3.800 | 3.840 | 3.770 | 3.810 | 2.751 | 163,200 |
| 2022-04-12 | 3.810 | 3.810 | 3.740 | 3.780 | 2.729 | 133,696 |
| 2022-04-11 | 3.830 | 3.840 | 3.760 | 3.800 | 2.744 | 220,178 |
| 2022-04-08 | 3.800 | 3.810 | 3.760 | 3.770 | 2.722 | 136,300 |
| 2022-04-07 | 3.680 | 3.850 | 3.680 | 3.820 | 2.758 | 414,070 |
| 2022-04-06 | 3.730 | 3.770 | 3.670 | 3.750 | 2.708 | 220,600 |
| 2022-04-01 | 3.730 | 3.820 | 3.730 | 3.740 | 2.700 | 180,650 |
| 2022-03-31 | 3.760 | 3.790 | 3.670 | 3.740 | 2.700 | 292,544 |
| 2022-03-30 | 3.810 | 3.830 | 3.720 | 3.800 | 2.744 | 392,845 |
| 2022-03-29 | 3.750 | 3.880 | 3.750 | 3.850 | 2.780 | 706,875 |
| 2022-03-28 | 3.800 | 3.800 | 3.660 | 3.710 | 2.679 | 260,070 |
| 2022-03-25 | 3.750 | 3.850 | 3.750 | 3.780 | 2.729 | 290,576 |
| 2022-03-24 | 3.700 | 3.770 | 3.690 | 3.750 | 2.708 | 205,300 |
| 2022-03-23 | 3.750 | 3.750 | 3.680 | 3.710 | 2.679 | 97,250 |
| 2022-03-22 | 3.800 | 3.800 | 3.720 | 3.730 | 2.693 | 189,782 |
| 2022-03-21 | 3.680 | 3.810 | 3.680 | 3.780 | 2.729 | 571,148 |
| 2022-03-18 | 3.650 | 3.700 | 3.650 | 3.670 | 2.650 | 52,800 |
| 2022-03-17 | 3.620 | 3.690 | 3.560 | 3.650 | 2.635 | 68,265 |
| 2022-03-16 | 3.610 | 3.610 | 3.410 | 3.550 | 2.563 | 114,962 |
| 2022-03-15 | 3.710 | 3.710 | 3.420 | 3.510 | 2.534 | 120,900 |
| 2022-03-14 | 3.750 | 3.750 | 3.700 | 3.750 | 2.708 | 97,400 |
| 2022-03-11 | 3.720 | 3.830 | 3.720 | 3.750 | 2.708 | 398,034 |
| 2022-03-10 | 3.740 | 3.740 | 3.680 | 3.690 | 2.664 | 38,600 |
| 2022-03-09 | 3.760 | 3.760 | 3.650 | 3.660 | 2.643 | 48,100 |
| 2022-03-08 | 3.750 | 3.750 | 3.660 | 3.680 | 2.657 | 55,100 |
| 2022-03-07 | 3.740 | 3.750 | 3.670 | 3.690 | 2.664 | 178,900 |
| 2022-03-04 | 3.730 | 3.730 | 3.690 | 3.700 | 2.671 | 39,625 |
| 2022-03-03 | 3.760 | 3.760 | 3.700 | 3.740 | 2.700 | 74,300 |
| 2022-03-02 | 3.740 | 3.760 | 3.660 | 3.760 | 2.715 | 152,088 |
| 2022-03-01 | 3.730 | 3.740 | 3.710 | 3.740 | 2.700 | 47,310 |
| 2022-02-28 | 3.700 | 3.740 | 3.700 | 3.740 | 2.700 | 186,764 |
| 2022-02-25 | 3.690 | 3.700 | 3.660 | 3.690 | 2.664 | 77,400 |
| 2022-02-24 | 3.650 | 3.690 | 3.640 | 3.650 | 2.635 | 114,970 |
| 2022-02-23 | 3.730 | 3.730 | 3.640 | 3.680 | 2.657 | 75,960 |
| 2022-02-22 | 3.670 | 3.680 | 3.630 | 3.640 | 2.628 | 68,600 |
| 2022-02-21 | 3.610 | 3.680 | 3.610 | 3.670 | 2.650 | 92,070 |
| 2022-02-18 | 3.600 | 3.640 | 3.600 | 3.600 | 2.599 | 44,370 |
| 2022-02-17 | 3.620 | 3.630 | 3.600 | 3.630 | 2.621 | 24,960 |
| 2022-02-16 | 3.640 | 3.640 | 3.610 | 3.620 | 2.614 | 22,400 |
| 2022-02-15 | 3.580 | 3.650 | 3.580 | 3.640 | 2.628 | 25,800 |
| 2022-02-14 | 3.590 | 3.620 | 3.580 | 3.590 | 2.592 | 42,100 |
| 2022-02-11 | 3.650 | 3.650 | 3.590 | 3.600 | 2.599 | 69,800 |
| 2022-02-10 | 3.620 | 3.630 | 3.620 | 3.630 | 2.621 | 13,000 |
| 2022-02-09 | 3.610 | 3.630 | 3.600 | 3.630 | 2.621 | 34,100 |
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.