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 |
| 2026-09-21 | 3.885 | 3.915 | 3.835 | 3.900 | 3.900 | 2,142,000 |
| 2026-09-18 | 3.830 | 3.880 | 3.830 | 3.880 | 3.880 | 1,824,500 |
| 2026-09-17 | 3.780 | 3.885 | 3.780 | 3.850 | 3.850 | 3,808,000 |
| 2026-09-16 | 3.720 | 3.790 | 3.715 | 3.785 | 3.785 | 1,670,000 |
| 2026-09-15 | 3.820 | 3.840 | 3.735 | 3.735 | 3.735 | 2,190,000 |
| 2026-09-14 | 3.815 | 3.850 | 3.760 | 3.825 | 3.825 | 2,516,000 |
| 2026-09-11 | 3.920 | 3.930 | 3.755 | 3.815 | 3.815 | 4,512,000 |
| 2026-09-10 | 3.895 | 3.925 | 3.845 | 3.885 | 3.885 | 2,826,000 |
| 2026-09-09 | 3.990 | 4.000 | 3.925 | 3.925 | 3.925 | 2,416,000 |
| 2026-09-08 | 3.970 | 4.005 | 3.930 | 3.975 | 3.975 | 4,506,000 |
| 2026-09-07 | 3.990 | 4.030 | 3.945 | 3.950 | 3.950 | 5,578,000 |
| 2026-09-04 | 4.320 | 4.355 | 3.995 | 3.995 | 3.995 | 25,396,000 |
| 2026-09-03 | 4.075 | 4.240 | 4.070 | 4.125 | 4.125 | 13,435,000 |
| 2026-09-02 | 4.140 | 4.140 | 4.020 | 4.035 | 4.035 | 8,862,000 |
| 2026-09-01 | 3.995 | 4.275 | 3.975 | 4.215 | 4.215 | 30,172,000 |
| 2026-08-31 | 3.975 | 4.015 | 3.900 | 3.960 | 3.960 | 5,550,000 |
| 2026-08-28 | 4.030 | 4.050 | 3.960 | 3.970 | 3.970 | 5,364,000 |
| 2026-08-27 | 4.190 | 4.190 | 3.980 | 4.010 | 4.010 | 16,282,000 |
| 2026-08-26 | 4.070 | 4.315 | 4.055 | 4.240 | 4.240 | 27,062,000 |
| 2026-08-25 | 3.820 | 4.100 | 3.755 | 4.005 | 4.005 | 28,192,301 |
| 2026-08-24 | 3.850 | 4.130 | 3.805 | 3.805 | 3.805 | 23,330,000 |
| 2026-08-21 | 3.700 | 3.785 | 3.695 | 3.760 | 3.760 | 3,520,000 |
| 2026-08-20 | 3.705 | 3.745 | 3.695 | 3.700 | 3.700 | 2,132,000 |
| 2026-08-19 | 3.945 | 3.945 | 3.680 | 3.705 | 3.705 | 7,892,000 |
| 2026-08-18 | 3.900 | 4.030 | 3.870 | 3.955 | 3.955 | 14,528,000 |
| 2026-08-17 | 3.890 | 3.895 | 3.825 | 3.890 | 3.890 | 3,664,000 |
| 2026-08-14 | 3.800 | 3.910 | 3.800 | 3.860 | 3.860 | 6,304,800 |
| 2026-08-13 | 3.880 | 3.945 | 3.800 | 3.815 | 3.815 | 6,700,000 |
| 2026-08-12 | 3.965 | 3.965 | 3.875 | 3.915 | 3.846 | 7,160,000 |
| 2026-08-11 | 3.905 | 4.075 | 3.865 | 3.965 | 3.895 | 15,454,000 |
| 2026-08-10 | 3.900 | 3.950 | 3.860 | 3.905 | 3.836 | 7,699,000 |
| 2026-08-07 | 4.020 | 4.075 | 3.905 | 3.930 | 3.861 | 13,466,000 |
| 2026-08-06 | 4.480 | 4.505 | 4.070 | 4.075 | 4.003 | 63,799,000 |
| 2026-08-05 | 4.495 | 4.600 | 4.310 | 4.505 | 4.426 | 60,646,100 |
| 2026-08-04 | 3.940 | 3.945 | 3.865 | 3.910 | 3.841 | 4,818,000 |
| 2026-08-03 | 3.930 | 3.985 | 3.855 | 3.940 | 3.871 | 9,071,840 |
| 2026-07-31 | 3.940 | 4.100 | 3.800 | 3.930 | 3.861 | 18,650,000 |
| 2026-07-30 | 3.770 | 4.250 | 3.770 | 4.020 | 3.949 | 41,554,000 |
| 2026-07-29 | 3.640 | 3.760 | 3.640 | 3.750 | 3.684 | 6,604,000 |
Page 1 of 2 · 64 trading daysOlder →
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.