Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.270 | 3.310 | 3.270 | 3.280 | 2.982 | 55,380 |
| 2025-04-22 | 3.260 | 3.300 | 3.260 | 3.280 | 2.982 | 40,208 |
| 2025-04-21 | 3.260 | 3.270 | 3.260 | 3.260 | 2.964 | 36,430 |
| 2025-04-18 | 3.280 | 3.280 | 3.260 | 3.270 | 2.973 | 46,720 |
| 2025-04-17 | 3.270 | 3.330 | 3.270 | 3.270 | 2.973 | 39,680 |
| 2025-04-16 | 3.300 | 3.300 | 3.260 | 3.270 | 2.973 | 103,827 |
| 2025-04-15 | 3.290 | 3.360 | 3.270 | 3.330 | 3.027 | 224,779 |
| 2025-04-14 | 3.300 | 3.320 | 3.270 | 3.310 | 3.009 | 229,200 |
| 2025-04-11 | 3.240 | 3.300 | 3.240 | 3.300 | 3.000 | 79,500 |
| 2025-04-10 | 3.360 | 3.390 | 3.200 | 3.340 | 3.036 | 357,050 |
| 2025-04-09 | 3.370 | 3.370 | 3.230 | 3.340 | 3.036 | 261,090 |
| 2025-04-08 | 3.340 | 3.360 | 3.280 | 3.310 | 3.009 | 183,900 |
| 2025-04-07 | 3.280 | 3.400 | 3.160 | 3.280 | 2.982 | 873,000 |
| 2025-04-03 | 3.300 | 3.340 | 3.300 | 3.340 | 3.036 | 2,300 |
| 2025-04-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.045 | 500 |
| 2025-04-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.045 | 2,800 |
| 2025-03-31 | 3.300 | 3.360 | 3.280 | 3.350 | 3.045 | 90,196 |
| 2025-03-28 | 3.280 | 3.330 | 3.280 | 3.330 | 3.027 | 4,200 |
| 2025-03-27 | 3.340 | 3.340 | 3.330 | 3.330 | 3.027 | 400 |
| 2025-03-26 | 3.270 | 3.330 | 3.270 | 3.320 | 3.018 | 20,200 |
| 2025-03-25 | 3.310 | 3.330 | 3.300 | 3.320 | 3.018 | 19,300 |
| 2025-03-24 | 3.320 | 3.320 | 3.230 | 3.320 | 3.018 | 79,800 |
| 2025-03-21 | 3.330 | 3.340 | 3.310 | 3.320 | 3.018 | 119,500 |
| 2025-03-20 | 3.340 | 3.340 | 3.310 | 3.340 | 3.036 | 93,344 |
| 2025-03-19 | 3.350 | 3.350 | 3.320 | 3.340 | 3.036 | 76,800 |
| 2025-03-18 | 3.380 | 3.380 | 3.320 | 3.350 | 3.045 | 133,000 |
| 2025-03-17 | 3.390 | 3.400 | 3.330 | 3.390 | 3.082 | 222,738 |
| 2025-03-14 | 3.330 | 3.390 | 3.330 | 3.380 | 3.073 | 84,108 |
| 2025-03-13 | 3.400 | 3.400 | 3.330 | 3.370 | 3.064 | 138,074 |
| 2025-03-12 | 3.370 | 3.400 | 3.350 | 3.400 | 3.091 | 47,075 |
| 2025-03-11 | 3.390 | 3.390 | 3.360 | 3.370 | 3.064 | 30,700 |
| 2025-03-10 | 3.380 | 3.420 | 3.380 | 3.400 | 3.091 | 83,440 |
| 2025-03-07 | 3.420 | 3.420 | 3.390 | 3.390 | 3.082 | 99,300 |
| 2025-03-06 | 3.400 | 3.420 | 3.380 | 3.410 | 3.100 | 247,074 |
| 2025-03-05 | 3.330 | 3.400 | 3.330 | 3.400 | 3.091 | 16,798 |
| 2025-03-04 | 3.340 | 3.380 | 3.340 | 3.380 | 3.073 | 13,276 |
| 2025-03-03 | 3.340 | 3.390 | 3.330 | 3.350 | 3.045 | 21,500 |
| 2025-02-28 | 3.380 | 3.390 | 3.350 | 3.350 | 3.045 | 34,700 |
| 2025-02-27 | 3.390 | 3.390 | 3.350 | 3.370 | 3.064 | 33,400 |
| 2025-02-26 | 3.340 | 3.390 | 3.340 | 3.390 | 3.082 | 46,463 |
| 2025-02-25 | 3.360 | 3.360 | 3.340 | 3.340 | 3.036 | 82,200 |
| 2025-02-24 | 3.390 | 3.400 | 3.340 | 3.350 | 3.045 | 74,348 |
| 2025-02-21 | 3.390 | 3.390 | 3.320 | 3.370 | 3.064 | 55,900 |
| 2025-02-20 | 3.340 | 3.390 | 3.340 | 3.390 | 3.082 | 12,300 |
| 2025-02-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.036 | 2,476 |
| 2025-02-18 | 3.370 | 3.370 | 3.300 | 3.350 | 3.045 | 46,080 |
| 2025-02-17 | 3.360 | 3.390 | 3.360 | 3.370 | 3.064 | 51,605 |
| 2025-02-14 | 3.390 | 3.390 | 3.380 | 3.390 | 3.082 | 10,805 |
| 2025-02-13 | 3.380 | 3.400 | 3.380 | 3.390 | 3.082 | 96,375 |
| 2025-02-12 | 3.400 | 3.400 | 3.330 | 3.400 | 3.091 | 62,200 |
| 2025-02-11 | 3.360 | 3.400 | 3.360 | 3.400 | 3.091 | 10,800 |
| 2025-02-10 | 3.360 | 3.380 | 3.340 | 3.380 | 3.073 | 70,790 |
| 2025-02-07 | 3.410 | 3.420 | 3.370 | 3.370 | 3.064 | 63,100 |
| 2025-02-06 | 3.400 | 3.420 | 3.370 | 3.400 | 3.091 | 40,300 |
| 2025-02-05 | 3.410 | 3.410 | 3.360 | 3.380 | 3.073 | 14,500 |
| 2025-01-27 | 3.390 | 3.410 | 3.380 | 3.390 | 3.082 | 36,900 |
| 2025-01-24 | 3.370 | 3.390 | 3.370 | 3.390 | 3.082 | 36,000 |
| 2025-01-23 | 3.330 | 3.380 | 3.330 | 3.360 | 3.054 | 37,100 |
| 2025-01-22 | 3.330 | 3.350 | 3.330 | 3.340 | 3.036 | 13,900 |
| 2025-01-21 | 3.340 | 3.350 | 3.330 | 3.350 | 3.045 | 35,700 |
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.