Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.070 | 3.090 | 3.050 | 3.070 | 3.070 | 161,800 |
| 2026-07-16 | 3.120 | 3.120 | 3.060 | 3.120 | 3.120 | 122,350 |
| 2026-07-15 | 3.100 | 3.120 | 3.090 | 3.090 | 3.090 | 136,940 |
| 2026-07-14 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 41,870 |
| 2026-07-13 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 54,315 |
| 2026-07-10 | 3.130 | 3.130 | 3.100 | 3.130 | 3.130 | 24,500 |
| 2026-07-09 | 3.120 | 3.120 | 3.100 | 3.110 | 3.110 | 33,300 |
| 2026-07-08 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 33,750 |
| 2026-07-07 | 3.130 | 3.130 | 3.100 | 3.130 | 3.130 | 70,700 |
| 2026-07-06 | 3.140 | 3.140 | 3.100 | 3.130 | 3.130 | 146,200 |
| 2026-07-03 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 31,200 |
| 2026-07-02 | 3.130 | 3.190 | 3.100 | 3.130 | 3.130 | 46,800 |
| 2026-07-01 | 3.180 | 3.180 | 3.120 | 3.130 | 3.130 | 75,760 |
| 2026-06-30 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 37,600 |
| 2026-06-29 | 3.130 | 3.180 | 3.100 | 3.160 | 3.160 | 49,000 |
| 2026-06-26 | 3.150 | 3.160 | 3.060 | 3.130 | 3.130 | 90,410 |
| 2026-06-25 | 3.160 | 3.220 | 3.150 | 3.150 | 3.150 | 91,055 |
| 2026-06-24 | 3.180 | 3.190 | 3.150 | 3.150 | 3.150 | 96,450 |
| 2026-06-23 | 3.150 | 3.190 | 3.150 | 3.180 | 3.180 | 139,870 |
| 2026-06-22 | 3.250 | 3.250 | 3.140 | 3.150 | 3.150 | 62,468 |
| 2026-06-18 | 3.290 | 3.310 | 3.260 | 3.270 | 3.127 | 29,800 |
| 2026-06-17 | 3.310 | 3.330 | 3.280 | 3.310 | 3.166 | 83,700 |
| 2026-06-16 | 3.310 | 3.330 | 3.310 | 3.310 | 3.166 | 75,865 |
| 2026-06-15 | 3.300 | 3.330 | 3.300 | 3.330 | 3.185 | 18,700 |
| 2026-06-12 | 3.320 | 3.320 | 3.310 | 3.320 | 3.175 | 62,300 |
| 2026-06-11 | 3.260 | 3.300 | 3.260 | 3.300 | 3.156 | 52,771 |
| 2026-06-10 | 3.260 | 3.300 | 3.260 | 3.290 | 3.147 | 37,513 |
| 2026-06-09 | 3.300 | 3.300 | 3.260 | 3.290 | 3.147 | 262,990 |
| 2026-06-08 | 3.250 | 3.310 | 3.230 | 3.290 | 3.147 | 128,671 |
| 2026-06-05 | 3.320 | 3.320 | 3.280 | 3.280 | 3.137 | 85,000 |
| 2026-06-04 | 3.310 | 3.310 | 3.280 | 3.280 | 3.137 | 89,400 |
| 2026-06-03 | 3.250 | 3.310 | 3.250 | 3.300 | 3.156 | 24,330 |
| 2026-06-02 | 3.300 | 3.310 | 3.290 | 3.290 | 3.147 | 66,050 |
| 2026-06-01 | 3.270 | 3.320 | 3.230 | 3.290 | 3.147 | 76,654 |
| 2026-05-29 | 3.210 | 3.330 | 3.210 | 3.290 | 3.147 | 242,700 |
| 2026-05-28 | 3.210 | 3.290 | 3.150 | 3.290 | 3.147 | 264,838 |
| 2026-05-27 | 3.150 | 3.380 | 3.150 | 3.210 | 3.070 | 48,165 |
| 2026-05-26 | 3.200 | 3.200 | 3.160 | 3.180 | 3.041 | 61,600 |
| 2026-05-25 | 3.230 | 3.240 | 3.150 | 3.180 | 3.041 | 223,150 |
| 2026-05-22 | 3.260 | 3.320 | 3.220 | 3.250 | 3.108 | 265,100 |
| 2026-05-21 | 3.270 | 3.290 | 3.250 | 3.260 | 3.118 | 119,378 |
| 2026-05-20 | 3.330 | 3.330 | 3.270 | 3.290 | 3.147 | 65,200 |
| 2026-05-19 | 3.250 | 3.310 | 3.250 | 3.310 | 3.166 | 75,500 |
| 2026-05-18 | 3.300 | 3.300 | 3.270 | 3.270 | 3.127 | 22,400 |
| 2026-05-15 | 3.270 | 3.310 | 3.250 | 3.300 | 3.156 | 76,000 |
| 2026-05-14 | 3.300 | 3.320 | 3.250 | 3.300 | 3.156 | 89,400 |
| 2026-05-13 | 3.380 | 3.410 | 3.310 | 3.310 | 3.166 | 376,599 |
| 2026-05-12 | 3.390 | 3.420 | 3.380 | 3.390 | 3.242 | 155,600 |
| 2026-05-11 | 3.410 | 3.420 | 3.390 | 3.420 | 3.271 | 90,140 |
| 2026-05-08 | 3.410 | 3.440 | 3.410 | 3.420 | 3.271 | 80,000 |
| 2026-05-07 | 3.410 | 3.440 | 3.410 | 3.430 | 3.280 | 130,060 |
| 2026-05-06 | 3.410 | 3.450 | 3.400 | 3.440 | 3.290 | 205,761 |
| 2026-04-30 | 3.420 | 3.440 | 3.380 | 3.420 | 3.271 | 261,365 |
| 2026-04-29 | 3.430 | 3.490 | 3.400 | 3.450 | 3.300 | 200,000 |
| 2026-04-28 | 3.500 | 3.520 | 3.370 | 3.450 | 3.300 | 1,134,882 |
| 2026-04-27 | 3.640 | 3.660 | 3.620 | 3.650 | 3.491 | 132,170 |
| 2026-04-24 | 3.690 | 3.690 | 3.610 | 3.660 | 3.500 | 211,750 |
| 2026-04-23 | 3.640 | 3.690 | 3.640 | 3.690 | 3.529 | 397,826 |
| 2026-04-22 | 3.620 | 3.650 | 3.620 | 3.650 | 3.491 | 83,200 |
| 2026-04-21 | 3.640 | 3.650 | 3.620 | 3.650 | 3.491 | 86,750 |
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.