Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.200 | 3.200 | 3.170 | 3.190 | 3.190 | 23,800 |
| 2026-10-16 | 3.210 | 3.210 | 3.180 | 3.190 | 3.190 | 61,500 |
| 2026-10-15 | 3.150 | 3.200 | 3.150 | 3.190 | 3.190 | 96,900 |
| 2026-10-14 | 3.190 | 3.190 | 3.160 | 3.190 | 3.190 | 45,500 |
| 2026-10-13 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 12,400 |
| 2026-10-12 | 3.190 | 3.200 | 3.180 | 3.190 | 3.190 | 105,200 |
| 2026-10-09 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 42,100 |
| 2026-10-08 | 3.210 | 3.210 | 3.180 | 3.190 | 3.190 | 73,974 |
| 2026-09-30 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 189,800 |
| 2026-09-29 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 45,000 |
| 2026-09-28 | 3.170 | 3.190 | 3.170 | 3.190 | 3.190 | 131,300 |
| 2026-09-24 | 3.200 | 3.220 | 3.190 | 3.200 | 3.200 | 27,000 |
| 2026-09-23 | 3.190 | 3.200 | 3.180 | 3.200 | 3.200 | 28,700 |
| 2026-09-22 | 3.210 | 3.210 | 3.190 | 3.200 | 3.200 | 9,700 |
| 2026-09-21 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 22,300 |
| 2026-09-18 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 82,568 |
| 2026-09-17 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 90,600 |
| 2026-09-16 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 59,000 |
| 2026-09-15 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 13,800 |
| 2026-09-14 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 30,700 |
| 2026-09-11 | 3.180 | 3.200 | 3.170 | 3.200 | 3.200 | 76,300 |
| 2026-09-10 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 360,600 |
| 2026-09-09 | 3.210 | 3.330 | 3.200 | 3.280 | 3.280 | 662,078 |
| 2026-09-08 | 3.190 | 3.230 | 3.190 | 3.220 | 3.220 | 328,400 |
| 2026-09-07 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 289,400 |
| 2026-09-04 | 3.130 | 3.160 | 3.130 | 3.140 | 3.140 | 101,250 |
| 2026-09-03 | 3.170 | 3.180 | 3.100 | 3.130 | 3.130 | 796,288 |
| 2026-09-02 | 3.300 | 3.320 | 3.150 | 3.190 | 3.190 | 465,538 |
| 2026-09-01 | 3.180 | 3.300 | 3.150 | 3.280 | 3.280 | 817,948 |
| 2026-08-31 | 3.230 | 3.240 | 3.140 | 3.150 | 3.150 | 343,500 |
| 2026-08-28 | 3.220 | 3.240 | 3.210 | 3.230 | 3.230 | 181,500 |
| 2026-08-27 | 3.180 | 3.230 | 3.180 | 3.230 | 3.230 | 79,700 |
| 2026-08-26 | 3.210 | 3.210 | 3.190 | 3.190 | 3.190 | 35,619 |
| 2026-08-25 | 3.210 | 3.240 | 3.160 | 3.220 | 3.220 | 225,300 |
| 2026-08-24 | 3.190 | 3.210 | 3.150 | 3.210 | 3.210 | 74,100 |
| 2026-08-21 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 51,300 |
| 2026-08-20 | 3.170 | 3.230 | 3.170 | 3.230 | 3.230 | 42,715 |
| 2026-08-19 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 123,937 |
| 2026-08-18 | 3.180 | 3.260 | 3.180 | 3.250 | 3.250 | 437,415 |
| 2026-08-17 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 154,038 |
| 2026-08-14 | 3.130 | 3.130 | 3.110 | 3.110 | 3.110 | 11,500 |
| 2026-08-13 | 3.170 | 3.170 | 3.060 | 3.140 | 3.140 | 237,437 |
| 2026-08-12 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 60,100 |
| 2026-08-11 | 3.180 | 3.180 | 3.150 | 3.170 | 3.170 | 71,968 |
| 2026-08-10 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 55,100 |
| 2026-08-07 | 3.210 | 3.210 | 3.160 | 3.160 | 3.160 | 32,000 |
| 2026-08-06 | 3.170 | 3.220 | 3.170 | 3.200 | 3.200 | 51,800 |
| 2026-08-05 | 3.230 | 3.230 | 3.190 | 3.210 | 3.210 | 23,980 |
| 2026-08-04 | 3.240 | 3.250 | 3.190 | 3.190 | 3.190 | 97,100 |
| 2026-08-03 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 98,266 |
| 2026-07-31 | 3.170 | 3.190 | 3.160 | 3.160 | 3.160 | 171,100 |
| 2026-07-30 | 3.130 | 3.160 | 3.130 | 3.150 | 3.150 | 111,314 |
| 2026-07-29 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 28,400 |
| 2026-07-28 | 3.120 | 3.130 | 3.100 | 3.130 | 3.130 | 35,900 |
| 2026-07-27 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 142,800 |
| 2026-07-24 | 3.100 | 3.130 | 3.070 | 3.130 | 3.130 | 46,800 |
| 2026-07-23 | 3.370 | 3.370 | 3.070 | 3.130 | 3.130 | 46,500 |
| 2026-07-22 | 3.100 | 3.110 | 3.090 | 3.090 | 3.090 | 19,600 |
| 2026-07-21 | 3.090 | 3.100 | 3.070 | 3.080 | 3.080 | 85,400 |
| 2026-07-20 | 3.090 | 3.090 | 3.060 | 3.080 | 3.080 | 172,100 |
Page 1 of 3 · 121 trading daysOlder →
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.