Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.475 | 3.480 | 3.310 | 3.310 | 3.310 | 2,764,000 |
| 2026-10-21 | 3.535 | 3.540 | 3.445 | 3.445 | 3.445 | 1,246,000 |
| 2026-10-20 | 3.455 | 3.545 | 3.440 | 3.495 | 3.495 | 3,432,000 |
| 2026-10-16 | 3.390 | 3.570 | 3.390 | 3.450 | 3.450 | 6,034,000 |
| 2026-10-15 | 3.475 | 3.520 | 3.360 | 3.385 | 3.385 | 2,838,000 |
| 2026-10-14 | 3.510 | 3.545 | 3.500 | 3.505 | 3.505 | 1,300,000 |
| 2026-10-13 | 3.570 | 3.575 | 3.485 | 3.545 | 3.545 | 1,738,000 |
| 2026-10-12 | 3.660 | 3.695 | 3.555 | 3.570 | 3.570 | 2,075,000 |
| 2026-10-09 | 3.730 | 3.735 | 3.570 | 3.650 | 3.650 | 3,020,000 |
| 2026-10-08 | 3.765 | 3.785 | 3.725 | 3.735 | 3.735 | 3,576,000 |
| 2026-10-07 | 3.785 | 3.810 | 3.755 | 3.805 | 3.805 | 74,000 |
| 2026-10-06 | 3.745 | 3.840 | 3.745 | 3.785 | 3.785 | 206,000 |
| 2026-10-05 | 3.710 | 3.815 | 3.690 | 3.710 | 3.710 | 136,000 |
| 2026-10-02 | 3.820 | 3.820 | 3.675 | 3.710 | 3.710 | 398,000 |
| 2026-09-30 | 3.760 | 3.845 | 3.740 | 3.820 | 3.820 | 4,338,000 |
| 2026-09-29 | 3.730 | 3.775 | 3.695 | 3.760 | 3.760 | 1,520,000 |
| 2026-09-28 | 3.780 | 3.840 | 3.730 | 3.745 | 3.745 | 2,858,000 |
| 2026-09-25 | 3.880 | 3.880 | 3.760 | 3.775 | 3.775 | 130,000 |
| 2026-09-24 | 3.780 | 3.910 | 3.780 | 3.820 | 3.820 | 3,438,000 |
| 2026-09-23 | 3.950 | 3.950 | 3.780 | 3.780 | 3.780 | 5,296,000 |
| 2026-09-22 | 3.925 | 4.060 | 3.860 | 3.940 | 3.940 | 16,070,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0690 HKD |
| 2025-05-29 | 0.0648 HKD |
| 2024-07-26 | 0.0267 HKD |
| 2024-07-19 | 0.0243 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.