Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.360 | 3.360 | 3.330 | 3.350 | 3.045 | 63,370 |
| 2025-01-17 | 3.330 | 3.340 | 3.320 | 3.340 | 3.036 | 31,250 |
| 2025-01-16 | 3.330 | 3.350 | 3.320 | 3.350 | 3.045 | 25,100 |
| 2025-01-15 | 3.250 | 3.370 | 3.250 | 3.340 | 3.036 | 68,262 |
| 2025-01-14 | 3.310 | 3.380 | 3.310 | 3.350 | 3.045 | 46,000 |
| 2025-01-13 | 3.320 | 3.380 | 3.320 | 3.350 | 3.045 | 8,000 |
| 2025-01-10 | 3.340 | 3.380 | 3.320 | 3.340 | 3.036 | 5,300 |
| 2025-01-09 | 3.390 | 3.390 | 3.320 | 3.350 | 3.045 | 27,345 |
| 2025-01-08 | 3.350 | 3.370 | 3.340 | 3.370 | 3.064 | 43,960 |
| 2025-01-07 | 3.370 | 3.380 | 3.360 | 3.380 | 3.073 | 23,800 |
| 2025-01-06 | 3.350 | 3.400 | 3.350 | 3.370 | 3.064 | 28,120 |
| 2025-01-03 | 3.350 | 3.380 | 3.350 | 3.380 | 3.073 | 41,033 |
| 2025-01-02 | 3.370 | 3.410 | 3.350 | 3.360 | 3.054 | 157,298 |
| 2024-12-31 | 3.390 | 3.400 | 3.370 | 3.370 | 3.064 | 37,200 |
| 2024-12-30 | 3.420 | 3.420 | 3.380 | 3.400 | 3.091 | 39,021 |
| 2024-12-27 | 3.390 | 3.420 | 3.390 | 3.420 | 3.109 | 62,900 |
| 2024-12-26 | 3.360 | 3.390 | 3.350 | 3.390 | 3.082 | 43,500 |
| 2024-12-25 | 3.360 | 3.370 | 3.340 | 3.350 | 3.045 | 101,080 |
| 2024-12-24 | 3.370 | 3.410 | 3.360 | 3.380 | 3.073 | 84,900 |
| 2024-12-23 | 3.410 | 3.450 | 3.350 | 3.370 | 3.064 | 116,845 |
| 2024-12-20 | 3.450 | 3.460 | 3.420 | 3.460 | 3.145 | 21,200 |
| 2024-12-19 | 3.420 | 3.450 | 3.410 | 3.440 | 3.127 | 51,800 |
| 2024-12-18 | 3.450 | 3.460 | 3.420 | 3.440 | 3.127 | 52,410 |
| 2024-12-17 | 3.450 | 3.450 | 3.430 | 3.430 | 3.118 | 35,400 |
| 2024-12-16 | 3.450 | 3.470 | 3.440 | 3.450 | 3.136 | 36,200 |
| 2024-12-13 | 3.490 | 3.500 | 3.450 | 3.450 | 3.136 | 87,800 |
| 2024-12-12 | 3.500 | 3.500 | 3.470 | 3.490 | 3.173 | 26,900 |
| 2024-12-11 | 3.500 | 3.500 | 3.450 | 3.500 | 3.182 | 25,000 |
| 2024-12-10 | 3.510 | 3.540 | 3.470 | 3.480 | 3.164 | 154,000 |
| 2024-12-09 | 3.480 | 3.480 | 3.450 | 3.480 | 3.164 | 11,060 |
| 2024-12-06 | 3.430 | 3.480 | 3.430 | 3.470 | 3.154 | 44,790 |
| 2024-12-05 | 3.450 | 3.460 | 3.420 | 3.430 | 3.118 | 98,696 |
| 2024-12-04 | 3.480 | 3.490 | 3.450 | 3.450 | 3.136 | 42,300 |
| 2024-12-03 | 3.480 | 3.490 | 3.400 | 3.490 | 3.173 | 147,001 |
| 2024-12-02 | 3.510 | 3.520 | 3.490 | 3.490 | 3.173 | 117,500 |
| 2024-11-29 | 3.480 | 3.510 | 3.440 | 3.510 | 3.191 | 221,970 |
| 2024-11-28 | 3.480 | 3.530 | 3.400 | 3.500 | 3.182 | 567,962 |
| 2024-11-27 | 3.450 | 3.490 | 3.430 | 3.450 | 3.136 | 66,033 |
| 2024-11-26 | 3.470 | 3.490 | 3.450 | 3.460 | 3.145 | 26,700 |
| 2024-11-25 | 3.450 | 3.490 | 3.450 | 3.470 | 3.154 | 36,400 |
| 2024-11-22 | 3.550 | 3.550 | 3.470 | 3.480 | 3.164 | 111,600 |
| 2024-11-21 | 3.500 | 3.540 | 3.500 | 3.510 | 3.191 | 34,018 |
| 2024-11-20 | 3.510 | 3.520 | 3.500 | 3.520 | 3.200 | 91,810 |
| 2024-11-19 | 3.520 | 3.540 | 3.510 | 3.510 | 3.191 | 143,600 |
| 2024-11-18 | 3.540 | 3.570 | 3.490 | 3.490 | 3.173 | 315,510 |
| 2024-11-15 | 3.490 | 3.530 | 3.470 | 3.500 | 3.182 | 153,100 |
| 2024-11-14 | 3.530 | 3.530 | 3.460 | 3.480 | 3.164 | 166,610 |
| 2024-11-13 | 3.490 | 3.540 | 3.490 | 3.530 | 3.209 | 100,410 |
| 2024-11-12 | 3.510 | 3.550 | 3.460 | 3.500 | 3.182 | 242,017 |
| 2024-11-11 | 3.540 | 3.590 | 3.500 | 3.500 | 3.182 | 265,534 |
| 2024-11-08 | 3.610 | 3.630 | 3.540 | 3.560 | 3.236 | 186,000 |
| 2024-11-07 | 3.490 | 3.610 | 3.490 | 3.580 | 3.254 | 621,410 |
| 2024-11-06 | 3.510 | 3.550 | 3.480 | 3.510 | 3.191 | 514,300 |
| 2024-11-05 | 3.450 | 3.520 | 3.450 | 3.470 | 3.154 | 398,600 |
| 2024-11-04 | 3.400 | 3.450 | 3.400 | 3.440 | 3.127 | 90,285 |
| 2024-11-01 | 3.420 | 3.440 | 3.370 | 3.380 | 3.073 | 209,900 |
| 2024-10-31 | 3.460 | 3.510 | 3.400 | 3.460 | 3.145 | 368,326 |
| 2024-10-30 | 3.460 | 3.530 | 3.430 | 3.480 | 3.164 | 156,580 |
| 2024-10-29 | 3.480 | 3.540 | 3.460 | 3.490 | 3.173 | 249,286 |
| 2024-10-28 | 3.410 | 3.570 | 3.410 | 3.510 | 3.191 | 835,831 |
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.