Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.400 | 3.410 | 3.390 | 3.400 | 3.252 | 43,400 |
| 2025-10-20 | 3.380 | 3.410 | 3.380 | 3.390 | 3.242 | 49,715 |
| 2025-10-17 | 3.400 | 3.410 | 3.390 | 3.400 | 3.252 | 146,529 |
| 2025-10-16 | 3.400 | 3.400 | 3.370 | 3.400 | 3.252 | 14,330 |
| 2025-10-15 | 3.390 | 3.390 | 3.360 | 3.380 | 3.233 | 37,035 |
| 2025-10-14 | 3.400 | 3.400 | 3.350 | 3.380 | 3.233 | 142,906 |
| 2025-10-13 | 3.350 | 3.420 | 3.310 | 3.380 | 3.233 | 73,600 |
| 2025-10-10 | 3.370 | 3.400 | 3.370 | 3.380 | 3.233 | 65,220 |
| 2025-10-09 | 3.380 | 3.400 | 3.370 | 3.390 | 3.242 | 151,920 |
| 2025-09-30 | 3.410 | 3.410 | 3.360 | 3.410 | 3.261 | 338,431 |
| 2025-09-29 | 3.380 | 3.410 | 3.380 | 3.410 | 3.261 | 2,357 |
| 2025-09-26 | 3.400 | 3.410 | 3.390 | 3.400 | 3.252 | 48,900 |
| 2025-09-25 | 3.420 | 3.420 | 3.370 | 3.420 | 3.271 | 27,600 |
| 2025-09-24 | 3.390 | 3.420 | 3.350 | 3.420 | 3.271 | 88,670 |
| 2025-09-23 | 3.400 | 3.410 | 3.350 | 3.380 | 3.233 | 170,360 |
| 2025-09-22 | 3.410 | 3.440 | 3.410 | 3.420 | 3.271 | 23,960 |
| 2025-09-19 | 3.400 | 3.440 | 3.400 | 3.410 | 3.261 | 44,400 |
| 2025-09-18 | 3.440 | 3.460 | 3.400 | 3.440 | 3.290 | 220,385 |
| 2025-09-17 | 3.400 | 3.420 | 3.400 | 3.410 | 3.261 | 71,190 |
| 2025-09-16 | 3.410 | 3.410 | 3.390 | 3.400 | 3.252 | 81,100 |
| 2025-09-15 | 3.430 | 3.440 | 3.390 | 3.400 | 3.252 | 179,038 |
| 2025-09-12 | 3.410 | 3.450 | 3.410 | 3.420 | 3.271 | 83,600 |
| 2025-09-11 | 3.430 | 3.450 | 3.400 | 3.410 | 3.261 | 305,876 |
| 2025-09-10 | 3.460 | 3.470 | 3.430 | 3.450 | 3.300 | 80,320 |
| 2025-09-09 | 3.450 | 3.470 | 3.440 | 3.450 | 3.300 | 49,900 |
| 2025-09-08 | 3.450 | 3.470 | 3.440 | 3.460 | 3.309 | 55,000 |
| 2025-09-05 | 3.400 | 3.450 | 3.400 | 3.450 | 3.300 | 76,687 |
| 2025-09-04 | 3.400 | 3.430 | 3.400 | 3.430 | 3.280 | 102,916 |
| 2025-09-03 | 3.440 | 3.450 | 3.400 | 3.410 | 3.261 | 265,144 |
| 2025-09-02 | 3.450 | 3.450 | 3.420 | 3.430 | 3.280 | 114,300 |
| 2025-09-01 | 3.480 | 3.480 | 3.450 | 3.450 | 3.300 | 136,285 |
| 2025-08-29 | 3.440 | 3.470 | 3.440 | 3.440 | 3.290 | 171,445 |
| 2025-08-28 | 3.420 | 3.450 | 3.400 | 3.430 | 3.280 | 298,931 |
| 2025-08-27 | 3.470 | 3.490 | 3.410 | 3.420 | 3.271 | 343,368 |
| 2025-08-26 | 3.420 | 3.500 | 3.410 | 3.500 | 3.347 | 726,749 |
| 2025-08-25 | 3.400 | 3.420 | 3.400 | 3.410 | 3.261 | 439,985 |
| 2025-08-22 | 3.370 | 3.390 | 3.370 | 3.390 | 3.242 | 95,598 |
| 2025-08-21 | 3.380 | 3.380 | 3.360 | 3.370 | 3.223 | 98,225 |
| 2025-08-20 | 3.360 | 3.380 | 3.350 | 3.370 | 3.223 | 489,522 |
| 2025-08-19 | 3.390 | 3.390 | 3.360 | 3.370 | 3.223 | 114,280 |
| 2025-08-18 | 3.400 | 3.400 | 3.370 | 3.390 | 3.242 | 65,185 |
| 2025-08-15 | 3.380 | 3.390 | 3.360 | 3.370 | 3.223 | 59,155 |
| 2025-08-14 | 3.390 | 3.390 | 3.340 | 3.370 | 3.223 | 110,985 |
| 2025-08-13 | 3.380 | 3.390 | 3.350 | 3.380 | 3.233 | 75,560 |
| 2025-08-12 | 3.390 | 3.390 | 3.360 | 3.370 | 3.223 | 155,490 |
| 2025-08-11 | 3.330 | 3.390 | 3.330 | 3.390 | 3.242 | 207,670 |
| 2025-08-08 | 3.360 | 3.360 | 3.350 | 3.360 | 3.213 | 38,500 |
| 2025-08-07 | 3.360 | 3.380 | 3.340 | 3.360 | 3.213 | 44,500 |
| 2025-08-06 | 3.350 | 3.350 | 3.330 | 3.340 | 3.194 | 39,700 |
| 2025-08-05 | 3.330 | 3.350 | 3.330 | 3.350 | 3.204 | 222,600 |
| 2025-08-04 | 3.320 | 3.350 | 3.320 | 3.340 | 3.194 | 186,000 |
| 2025-08-01 | 3.360 | 3.360 | 3.330 | 3.330 | 3.185 | 30,700 |
| 2025-07-31 | 3.360 | 3.360 | 3.320 | 3.330 | 3.185 | 166,400 |
| 2025-07-30 | 3.340 | 3.370 | 3.330 | 3.370 | 3.223 | 131,330 |
| 2025-07-29 | 3.360 | 3.370 | 3.330 | 3.350 | 3.204 | 113,900 |
| 2025-07-28 | 3.330 | 3.370 | 3.320 | 3.360 | 3.213 | 130,868 |
| 2025-07-25 | 3.350 | 3.350 | 3.310 | 3.330 | 3.185 | 126,414 |
| 2025-07-24 | 3.300 | 3.350 | 3.290 | 3.350 | 3.204 | 234,290 |
| 2025-07-23 | 3.310 | 3.320 | 3.290 | 3.290 | 3.147 | 81,466 |
| 2025-07-22 | 3.290 | 3.310 | 3.280 | 3.310 | 3.166 | 165,517 |
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.