Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.270 | 3.290 | 3.270 | 3.280 | 3.137 | 173,676 |
| 2025-07-18 | 3.270 | 3.280 | 3.250 | 3.270 | 3.127 | 63,230 |
| 2025-07-17 | 3.280 | 3.280 | 3.260 | 3.270 | 3.127 | 58,930 |
| 2025-07-16 | 3.240 | 3.270 | 3.240 | 3.260 | 3.118 | 58,900 |
| 2025-07-15 | 3.280 | 3.280 | 3.240 | 3.260 | 3.118 | 66,600 |
| 2025-07-14 | 3.280 | 3.280 | 3.250 | 3.260 | 3.118 | 80,865 |
| 2025-07-11 | 3.240 | 3.260 | 3.220 | 3.260 | 3.118 | 146,860 |
| 2025-07-10 | 3.240 | 3.260 | 3.240 | 3.260 | 3.118 | 72,504 |
| 2025-07-09 | 3.260 | 3.260 | 3.240 | 3.250 | 3.108 | 80,800 |
| 2025-07-08 | 3.270 | 3.270 | 3.230 | 3.250 | 3.108 | 55,190 |
| 2025-07-07 | 3.250 | 3.280 | 3.250 | 3.270 | 3.127 | 38,900 |
| 2025-07-04 | 3.260 | 3.270 | 3.240 | 3.270 | 3.127 | 22,100 |
| 2025-07-03 | 3.240 | 3.260 | 3.240 | 3.250 | 3.108 | 30,000 |
| 2025-07-02 | 3.230 | 3.290 | 3.230 | 3.250 | 3.108 | 91,300 |
| 2025-07-01 | 3.250 | 3.260 | 3.230 | 3.260 | 3.118 | 104,005 |
| 2025-06-30 | 3.260 | 3.260 | 3.220 | 3.250 | 3.108 | 84,152 |
| 2025-06-27 | 3.210 | 3.260 | 3.210 | 3.220 | 3.080 | 10,300 |
| 2025-06-26 | 3.220 | 3.230 | 3.200 | 3.200 | 3.060 | 68,600 |
| 2025-06-25 | 3.210 | 3.220 | 3.200 | 3.210 | 3.070 | 37,108 |
| 2025-06-24 | 3.130 | 3.240 | 3.130 | 3.200 | 3.060 | 313,100 |
| 2025-06-23 | 3.190 | 3.190 | 3.110 | 3.170 | 3.032 | 203,200 |
| 2025-06-20 | 3.200 | 3.200 | 3.100 | 3.190 | 3.051 | 137,815 |
| 2025-06-19 | 3.200 | 3.200 | 3.170 | 3.190 | 3.051 | 52,315 |
| 2025-06-18 | 3.180 | 3.180 | 3.170 | 3.180 | 3.041 | 8,700 |
| 2025-06-17 | 3.170 | 3.170 | 3.160 | 3.170 | 3.032 | 76,745 |
| 2025-06-16 | 3.300 | 3.310 | 3.280 | 3.300 | 3.000 | 101,435 |
| 2025-06-13 | 3.330 | 3.330 | 3.290 | 3.300 | 3.000 | 117,220 |
| 2025-06-12 | 3.330 | 3.330 | 3.300 | 3.320 | 3.018 | 45,500 |
| 2025-06-11 | 3.310 | 3.320 | 3.310 | 3.320 | 3.018 | 43,700 |
| 2025-06-10 | 3.300 | 3.310 | 3.300 | 3.300 | 3.000 | 123,166 |
| 2025-06-09 | 3.300 | 3.300 | 3.280 | 3.300 | 3.000 | 70,100 |
| 2025-06-06 | 3.270 | 3.280 | 3.270 | 3.270 | 2.973 | 75,600 |
| 2025-06-05 | 3.250 | 3.270 | 3.220 | 3.270 | 2.973 | 49,273 |
| 2025-06-04 | 3.270 | 3.290 | 3.270 | 3.270 | 2.973 | 72,200 |
| 2025-06-03 | 3.300 | 3.320 | 3.250 | 3.270 | 2.973 | 46,643 |
| 2025-05-30 | 3.280 | 3.280 | 3.250 | 3.250 | 2.954 | 24,700 |
| 2025-05-29 | 3.210 | 3.270 | 3.210 | 3.270 | 2.973 | 128,258 |
| 2025-05-28 | 3.250 | 3.260 | 3.230 | 3.260 | 2.964 | 49,605 |
| 2025-05-27 | 3.220 | 3.250 | 3.220 | 3.250 | 2.954 | 42,270 |
| 2025-05-26 | 3.230 | 3.230 | 3.230 | 3.230 | 2.936 | 7,800 |
| 2025-05-23 | 3.240 | 3.240 | 3.230 | 3.230 | 2.936 | 38,600 |
| 2025-05-22 | 3.210 | 3.260 | 3.200 | 3.230 | 2.936 | 29,853 |
| 2025-05-21 | 3.250 | 3.250 | 3.240 | 3.250 | 2.954 | 26,900 |
| 2025-05-20 | 3.130 | 3.270 | 3.130 | 3.240 | 2.945 | 7,600 |
| 2025-05-19 | 3.200 | 3.240 | 3.200 | 3.240 | 2.945 | 58,683 |
| 2025-05-16 | 3.200 | 3.220 | 3.190 | 3.220 | 2.927 | 49,185 |
| 2025-05-15 | 3.200 | 3.210 | 3.200 | 3.200 | 2.909 | 15,500 |
| 2025-05-14 | 3.180 | 3.220 | 3.180 | 3.220 | 2.927 | 124,379 |
| 2025-05-13 | 3.160 | 3.190 | 3.160 | 3.180 | 2.891 | 66,600 |
| 2025-05-12 | 3.190 | 3.190 | 3.130 | 3.190 | 2.900 | 256,100 |
| 2025-05-09 | 3.250 | 3.280 | 3.130 | 3.180 | 2.891 | 348,700 |
| 2025-05-08 | 3.250 | 3.270 | 3.250 | 3.260 | 2.964 | 19,978 |
| 2025-05-07 | 3.280 | 3.280 | 3.240 | 3.280 | 2.982 | 135,600 |
| 2025-05-06 | 3.260 | 3.280 | 3.250 | 3.260 | 2.964 | 145,506 |
| 2025-04-30 | 3.290 | 3.290 | 3.250 | 3.270 | 2.973 | 63,900 |
| 2025-04-29 | 3.260 | 3.300 | 3.260 | 3.270 | 2.973 | 22,309 |
| 2025-04-28 | 3.310 | 3.310 | 3.250 | 3.250 | 2.954 | 66,300 |
| 2025-04-25 | 3.270 | 3.290 | 3.240 | 3.290 | 2.991 | 120,800 |
| 2025-04-24 | 3.280 | 3.310 | 3.280 | 3.280 | 2.982 | 83,500 |
| 2025-04-23 | 3.270 | 3.310 | 3.270 | 3.280 | 2.982 | 55,380 |
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.