Shenzhen Shenbao Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.610	3.670	3.590	3.660	2.643	354,551
2022-01-28	3.580	3.680	3.550	3.670	2.650	102,860
2022-01-27	3.590	3.630	3.590	3.610	2.606	29,500
2022-01-26	3.650	3.650	3.610	3.650	2.635	99,485
2022-01-25	3.680	3.680	3.650	3.670	2.650	58,900
2022-01-24	3.690	3.710	3.680	3.700	2.671	25,200
2022-01-21	3.720	3.720	3.650	3.710	2.679	63,400
2022-01-20	3.680	3.700	3.680	3.700	2.671	24,800
2022-01-19	3.680	3.730	3.660	3.720	2.686	301,677
2022-01-18	3.730	3.730	3.680	3.690	2.664	53,200
2022-01-17	3.720	3.740	3.680	3.710	2.679	188,800
2022-01-14	3.710	3.970	3.710	3.730	2.693	558,600
2022-01-13	3.600	3.710	3.510	3.700	2.671	132,800
2022-01-12	3.640	3.690	3.640	3.690	2.664	107,682
2022-01-11	3.640	3.640	3.620	3.630	2.621	63,400
2022-01-10	3.600	3.640	3.600	3.640	2.628	64,560
2022-01-07	3.630	3.670	3.630	3.650	2.635	32,500
2022-01-06	3.600	3.650	3.600	3.650	2.635	13,700
2022-01-05	3.610	3.660	3.610	3.620	2.614	62,360
2022-01-04	3.610	3.650	3.600	3.630	2.621	129,400
2021-12-31	3.590	3.610	3.550	3.610	2.606	22,200
2021-12-30	3.580	3.600	3.570	3.600	2.599	44,700
2021-12-29	3.550	3.590	3.550	3.570	2.578	20,880
2021-12-28	3.600	3.600	3.550	3.580	2.585	41,100
2021-12-27	3.560	3.710	3.560	3.590	2.592	215,380
2021-12-24	3.500	3.540	3.500	3.540	2.556	11,800
2021-12-23	3.550	3.550	3.510	3.540	2.556	9,600
2021-12-22	3.550	3.550	3.550	3.550	2.563	32,500
2021-12-21	3.540	3.550	3.480	3.550	2.563	72,200
2021-12-20	3.530	3.530	3.530	3.530	2.549	0
2021-12-17	3.540	3.540	3.490	3.530	2.549	29,100
2021-12-16	3.540	3.540	3.500	3.510	2.534	19,200
2021-12-15	3.540	3.550	3.520	3.540	2.556	44,400
2021-12-14	3.540	3.560	3.480	3.540	2.556	122,480
2021-12-13	3.500	3.540	3.490	3.540	2.556	80,900
2021-12-10	3.510	3.540	3.510	3.540	2.556	18,610
2021-12-09	3.540	3.540	3.510	3.510	2.534	46,900
2021-12-08	3.530	3.560	3.520	3.560	2.570	10,824
2021-12-07	3.520	3.550	3.520	3.550	2.563	28,400
2021-12-06	3.570	3.570	3.520	3.550	2.563	40,723
2021-12-03	3.550	3.550	3.530	3.550	2.563	46,185
2021-12-02	3.500	3.520	3.500	3.520	2.541	21,380
2021-12-01	3.510	3.530	3.490	3.520	2.541	20,900
2021-11-30	3.490	3.530	3.490	3.530	2.549	47,220
2021-11-29	3.470	3.550	3.450	3.510	2.534	23,600
2021-11-26	3.500	3.520	3.490	3.520	2.541	7,699
2021-11-25	3.540	3.540	3.490	3.510	2.534	57,690
2021-11-24	3.520	3.540	3.500	3.530	2.549	117,615
2021-11-23	3.520	3.550	3.520	3.530	2.549	65,156
2021-11-22	3.560	3.610	3.510	3.550	2.563	64,000
2021-11-19	3.590	3.600	3.590	3.600	2.599	14,200
2021-11-18	3.580	3.600	3.580	3.600	2.599	27,000
2021-11-17	3.550	3.580	3.550	3.580	2.585	8,390
2021-11-16	3.560	3.570	3.540	3.570	2.578	22,680
2021-11-15	3.620	3.620	3.500	3.570	2.578	205,089
2021-11-12	3.610	3.640	3.610	3.630	2.621	28,200
2021-11-11	3.630	3.640	3.610	3.630	2.621	11,400
2021-11-10	3.610	3.640	3.610	3.640	2.628	20,080
2021-11-09	3.620	3.620	3.610	3.620	2.614	64,000
2021-11-08	3.630	3.630	3.600	3.620	2.614	68,412

← NewerPage 20 of 21 · 1,217 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.