Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.350 | 3.410 | 3.350 | 3.410 | 3.100 | 288,600 |
| 2024-10-24 | 3.360 | 3.370 | 3.340 | 3.370 | 3.064 | 72,480 |
| 2024-10-23 | 3.360 | 3.380 | 3.330 | 3.380 | 3.073 | 170,500 |
| 2024-10-22 | 3.350 | 3.430 | 3.350 | 3.400 | 3.091 | 251,000 |
| 2024-10-21 | 3.390 | 3.410 | 3.350 | 3.390 | 3.082 | 284,400 |
| 2024-10-18 | 3.360 | 3.410 | 3.360 | 3.400 | 3.091 | 117,660 |
| 2024-10-17 | 3.370 | 3.430 | 3.370 | 3.380 | 3.073 | 100,300 |
| 2024-10-16 | 3.370 | 3.390 | 3.370 | 3.380 | 3.073 | 26,600 |
| 2024-10-15 | 3.370 | 3.430 | 3.360 | 3.370 | 3.064 | 117,105 |
| 2024-10-14 | 3.390 | 3.420 | 3.360 | 3.410 | 3.100 | 102,089 |
| 2024-10-11 | 3.440 | 3.450 | 3.340 | 3.360 | 3.054 | 101,755 |
| 2024-10-10 | 3.400 | 3.490 | 3.390 | 3.440 | 3.127 | 282,380 |
| 2024-10-09 | 3.490 | 3.490 | 3.400 | 3.410 | 3.100 | 237,500 |
| 2024-10-08 | 3.650 | 3.770 | 3.490 | 3.530 | 3.209 | 795,239 |
| 2024-09-30 | 3.360 | 3.470 | 3.350 | 3.430 | 3.118 | 708,759 |
| 2024-09-27 | 3.270 | 3.320 | 3.230 | 3.320 | 3.018 | 367,470 |
| 2024-09-26 | 3.180 | 3.270 | 3.180 | 3.270 | 2.973 | 364,068 |
| 2024-09-25 | 3.170 | 3.210 | 3.160 | 3.170 | 2.882 | 178,300 |
| 2024-09-24 | 3.140 | 3.170 | 3.140 | 3.160 | 2.873 | 58,300 |
| 2024-09-23 | 3.140 | 3.140 | 3.140 | 3.140 | 2.854 | 2,300 |
| 2024-09-20 | 3.150 | 3.150 | 3.140 | 3.150 | 2.864 | 8,200 |
| 2024-09-19 | 3.180 | 3.180 | 3.150 | 3.170 | 2.882 | 127,554 |
| 2024-09-18 | 3.130 | 3.170 | 3.120 | 3.150 | 2.864 | 43,600 |
| 2024-09-13 | 3.170 | 3.170 | 3.170 | 3.170 | 2.882 | 2,300 |
| 2024-09-12 | 3.160 | 3.160 | 3.130 | 3.160 | 2.873 | 55,400 |
| 2024-09-11 | 3.120 | 3.170 | 3.120 | 3.160 | 2.873 | 29,590 |
| 2024-09-10 | 3.140 | 3.170 | 3.140 | 3.170 | 2.882 | 35,100 |
| 2024-09-09 | 3.150 | 3.170 | 3.130 | 3.170 | 2.882 | 51,300 |
| 2024-09-06 | 3.170 | 3.170 | 3.150 | 3.170 | 2.882 | 30,300 |
| 2024-09-05 | 3.180 | 3.190 | 3.170 | 3.180 | 2.891 | 37,100 |
| 2024-09-04 | 3.170 | 3.220 | 3.170 | 3.180 | 2.891 | 191,502 |
| 2024-09-03 | 3.160 | 3.170 | 3.160 | 3.160 | 2.873 | 16,200 |
| 2024-09-02 | 3.170 | 3.170 | 3.140 | 3.160 | 2.873 | 9,600 |
| 2024-08-30 | 3.150 | 3.180 | 3.140 | 3.160 | 2.873 | 68,440 |
| 2024-08-29 | 3.160 | 3.160 | 3.150 | 3.160 | 2.873 | 39,700 |
| 2024-08-28 | 3.120 | 3.160 | 3.120 | 3.150 | 2.864 | 22,500 |
| 2024-08-27 | 3.120 | 3.170 | 3.120 | 3.150 | 2.864 | 20,800 |
| 2024-08-26 | 3.130 | 3.160 | 3.130 | 3.130 | 2.845 | 18,100 |
| 2024-08-23 | 3.110 | 3.150 | 3.110 | 3.150 | 2.864 | 6,740 |
| 2024-08-22 | 3.150 | 3.160 | 3.120 | 3.120 | 2.836 | 8,286 |
| 2024-08-21 | 3.150 | 3.150 | 3.150 | 3.150 | 2.864 | 13,300 |
| 2024-08-20 | 3.130 | 3.180 | 3.130 | 3.180 | 2.891 | 252,600 |
| 2024-08-19 | 3.130 | 3.170 | 3.130 | 3.170 | 2.882 | 39,388 |
| 2024-08-16 | 3.120 | 3.160 | 3.110 | 3.150 | 2.864 | 77,820 |
| 2024-08-15 | 3.150 | 3.150 | 3.130 | 3.130 | 2.845 | 12,100 |
| 2024-08-14 | 3.130 | 3.130 | 3.130 | 3.130 | 2.845 | 16,900 |
| 2024-08-13 | 3.140 | 3.140 | 3.130 | 3.130 | 2.845 | 7,695 |
| 2024-08-12 | 3.170 | 3.170 | 3.130 | 3.150 | 2.864 | 13,600 |
| 2024-08-09 | 3.160 | 3.170 | 3.150 | 3.150 | 2.864 | 20,391 |
| 2024-08-08 | 3.160 | 3.160 | 3.160 | 3.160 | 2.873 | 18,700 |
| 2024-08-07 | 3.150 | 3.150 | 3.130 | 3.150 | 2.864 | 11,355 |
| 2024-08-06 | 3.150 | 3.150 | 3.130 | 3.140 | 2.854 | 17,900 |
| 2024-08-05 | 3.150 | 3.150 | 3.120 | 3.120 | 2.836 | 14,700 |
| 2024-08-02 | 3.120 | 3.150 | 3.120 | 3.150 | 2.864 | 26,900 |
| 2024-08-01 | 3.130 | 3.170 | 3.130 | 3.160 | 2.873 | 34,900 |
| 2024-07-31 | 3.150 | 3.160 | 3.140 | 3.160 | 2.873 | 58,400 |
| 2024-07-30 | 3.120 | 3.150 | 3.120 | 3.140 | 2.854 | 17,400 |
| 2024-07-29 | 3.150 | 3.160 | 3.120 | 3.150 | 2.864 | 21,600 |
| 2024-07-26 | 3.160 | 3.170 | 3.160 | 3.160 | 2.873 | 46,459 |
| 2024-07-25 | 3.150 | 3.160 | 3.150 | 3.150 | 2.864 | 60,200 |
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.