Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.620 | 3.650 | 3.610 | 3.640 | 3.481 | 195,350 |
| 2026-04-17 | 3.600 | 3.620 | 3.580 | 3.620 | 3.462 | 180,800 |
| 2026-04-16 | 3.580 | 3.620 | 3.580 | 3.610 | 3.453 | 146,400 |
| 2026-04-15 | 3.690 | 3.690 | 3.570 | 3.600 | 3.443 | 258,944 |
| 2026-04-14 | 3.670 | 3.700 | 3.670 | 3.690 | 3.529 | 86,270 |
| 2026-04-13 | 3.670 | 3.720 | 3.660 | 3.710 | 3.548 | 633,562 |
| 2026-04-10 | 3.600 | 3.650 | 3.540 | 3.650 | 3.491 | 518,335 |
| 2026-04-09 | 3.630 | 3.630 | 3.600 | 3.620 | 3.462 | 138,900 |
| 2026-04-08 | 3.600 | 3.630 | 3.550 | 3.610 | 3.453 | 324,275 |
| 2026-04-07 | 3.500 | 3.650 | 3.500 | 3.640 | 3.481 | 673,275 |
| 2026-04-03 | 3.550 | 3.550 | 3.500 | 3.500 | 3.347 | 201,962 |
| 2026-04-02 | 3.560 | 3.610 | 3.530 | 3.580 | 3.424 | 49,756 |
| 2026-04-01 | 3.590 | 3.600 | 3.540 | 3.560 | 3.405 | 411,338 |
| 2026-03-31 | 3.650 | 3.650 | 3.590 | 3.630 | 3.472 | 303,444 |
| 2026-03-30 | 3.600 | 3.650 | 3.570 | 3.650 | 3.491 | 732,086 |
| 2026-03-27 | 3.550 | 3.570 | 3.550 | 3.570 | 3.414 | 76,795 |
| 2026-03-26 | 3.540 | 3.600 | 3.540 | 3.560 | 3.405 | 308,590 |
| 2026-03-25 | 3.510 | 3.540 | 3.510 | 3.530 | 3.376 | 62,400 |
| 2026-03-24 | 3.500 | 3.510 | 3.480 | 3.490 | 3.338 | 53,300 |
| 2026-03-23 | 3.530 | 3.530 | 3.470 | 3.470 | 3.319 | 415,800 |
| 2026-03-20 | 3.510 | 3.550 | 3.500 | 3.540 | 3.386 | 392,400 |
| 2026-03-19 | 3.500 | 3.520 | 3.480 | 3.500 | 3.347 | 407,051 |
| 2026-03-18 | 3.490 | 3.500 | 3.480 | 3.500 | 3.347 | 255,200 |
| 2026-03-17 | 3.460 | 3.490 | 3.460 | 3.480 | 3.328 | 233,009 |
| 2026-03-16 | 3.470 | 3.490 | 3.460 | 3.480 | 3.328 | 208,551 |
| 2026-03-13 | 3.440 | 3.460 | 3.440 | 3.460 | 3.309 | 63,480 |
| 2026-03-12 | 3.450 | 3.460 | 3.450 | 3.460 | 3.309 | 62,822 |
| 2026-03-11 | 3.460 | 3.460 | 3.440 | 3.460 | 3.309 | 42,839 |
| 2026-03-10 | 3.470 | 3.470 | 3.450 | 3.460 | 3.309 | 35,463 |
| 2026-03-09 | 3.480 | 3.490 | 3.450 | 3.460 | 3.309 | 176,239 |
| 2026-03-06 | 3.460 | 3.470 | 3.450 | 3.470 | 3.319 | 51,368 |
| 2026-03-05 | 3.470 | 3.470 | 3.420 | 3.450 | 3.300 | 132,090 |
| 2026-03-04 | 3.440 | 3.480 | 3.440 | 3.470 | 3.319 | 203,629 |
| 2026-03-03 | 3.460 | 3.480 | 3.420 | 3.470 | 3.319 | 163,658 |
| 2026-03-02 | 3.460 | 3.470 | 3.420 | 3.460 | 3.309 | 139,477 |
| 2026-02-27 | 3.420 | 3.460 | 3.410 | 3.440 | 3.290 | 106,290 |
| 2026-02-26 | 3.460 | 3.470 | 3.440 | 3.440 | 3.290 | 89,100 |
| 2026-02-25 | 3.450 | 3.470 | 3.450 | 3.470 | 3.319 | 76,394 |
| 2026-02-24 | 3.450 | 3.470 | 3.430 | 3.470 | 3.319 | 141,527 |
| 2026-02-13 | 3.430 | 3.450 | 3.430 | 3.450 | 3.300 | 30,812 |
| 2026-02-12 | 3.430 | 3.430 | 3.410 | 3.430 | 3.280 | 206,576 |
| 2026-02-11 | 3.460 | 3.460 | 3.430 | 3.450 | 3.300 | 77,200 |
| 2026-02-10 | 3.440 | 3.460 | 3.440 | 3.460 | 3.309 | 1,200 |
| 2026-02-09 | 3.450 | 3.460 | 3.430 | 3.450 | 3.300 | 90,712 |
| 2026-02-06 | 3.420 | 3.440 | 3.410 | 3.440 | 3.290 | 30,100 |
| 2026-02-05 | 3.440 | 3.440 | 3.410 | 3.440 | 3.290 | 28,100 |
| 2026-02-04 | 3.430 | 3.440 | 3.430 | 3.440 | 3.290 | 24,800 |
| 2026-02-03 | 3.420 | 3.440 | 3.410 | 3.440 | 3.290 | 24,320 |
| 2026-02-02 | 3.430 | 3.430 | 3.370 | 3.420 | 3.271 | 231,800 |
| 2026-01-30 | 3.450 | 3.460 | 3.420 | 3.460 | 3.309 | 143,172 |
| 2026-01-29 | 3.430 | 3.450 | 3.420 | 3.430 | 3.280 | 61,900 |
| 2026-01-28 | 3.450 | 3.450 | 3.420 | 3.420 | 3.271 | 81,091 |
| 2026-01-27 | 3.420 | 3.450 | 3.420 | 3.450 | 3.300 | 51,845 |
| 2026-01-26 | 3.460 | 3.460 | 3.420 | 3.440 | 3.290 | 110,734 |
| 2026-01-23 | 3.450 | 3.460 | 3.420 | 3.460 | 3.309 | 179,578 |
| 2026-01-22 | 3.440 | 3.450 | 3.440 | 3.450 | 3.300 | 27,731 |
| 2026-01-21 | 3.460 | 3.460 | 3.420 | 3.460 | 3.309 | 203,502 |
| 2026-01-20 | 3.470 | 3.470 | 3.450 | 3.470 | 3.319 | 68,200 |
| 2026-01-19 | 3.470 | 3.470 | 3.430 | 3.450 | 3.300 | 30,800 |
| 2026-01-16 | 3.470 | 3.470 | 3.440 | 3.460 | 3.309 | 6,000 |
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.