Zhejiang Shibao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.650	10.900	10.600	10.820	10.708	11,792,430
2024-07-26	10.450	10.660	10.400	10.640	10.530	11,095,880
2024-07-25	10.250	10.550	10.120	10.370	10.262	7,727,812
2024-07-24	10.650	10.670	10.350	10.360	10.253	14,184,175
2024-07-23	10.720	11.300	10.600	10.850	10.737	21,622,713
2024-07-22	10.550	10.740	10.510	10.670	10.559	7,360,150
2024-07-19	10.700	10.850	10.650	10.660	10.549	7,818,400
2024-07-18	10.730	10.790	10.530	10.750	10.614	9,350,784
2024-07-17	11.160	11.180	10.850	10.850	10.712	10,036,041
2024-07-16	11.040	11.270	11.040	11.190	11.048	10,146,282
2024-07-15	11.390	11.550	11.130	11.180	11.038	14,152,000
2024-07-12	11.210	11.450	11.200	11.380	11.236	16,692,627
2024-07-11	11.110	11.520	11.100	11.330	11.186	22,108,038
2024-07-10	10.800	11.360	10.780	10.970	10.831	19,398,553
2024-07-09	10.340	10.660	10.340	10.630	10.495	10,393,180
2024-07-08	10.850	10.850	10.330	10.370	10.239	9,403,982
2024-07-05	10.840	10.970	10.650	10.880	10.742	6,804,380
2024-07-04	11.110	11.250	10.900	10.930	10.791	7,880,374
2024-07-03	11.180	11.300	11.080	11.110	10.969	6,337,000
2024-07-02	11.180	11.270	11.110	11.170	11.028	6,609,800
2024-07-01	11.070	11.260	11.060	11.220	11.078	7,654,450
2024-06-28	11.100	11.300	11.020	11.140	10.999	8,662,724
2024-06-27	11.470	11.490	11.030	11.030	10.890	9,132,264
2024-06-26	11.200	11.490	10.960	11.370	11.226	14,705,900
2024-06-25	10.910	11.720	10.900	11.370	11.226	21,298,300
2024-06-24	11.310	11.350	10.900	10.920	10.782	11,356,100
2024-06-21	11.420	11.560	11.300	11.440	11.295	7,075,900
2024-06-20	11.720	11.840	11.410	11.410	11.265	11,030,700
2024-06-19	12.040	12.080	11.800	11.800	11.650	12,813,600
2024-06-18	11.550	12.100	11.500	11.980	11.828	19,253,593
2024-06-17	11.540	11.780	11.500	11.610	11.463	10,497,900
2024-06-14	11.420	11.680	11.330	11.540	11.394	7,644,036
2024-06-13	11.600	11.720	11.410	11.470	11.325	10,165,002
2024-06-12	11.480	11.750	11.470	11.690	11.542	9,378,555
2024-06-11	11.470	11.650	11.200	11.580	11.433	9,743,124
2024-06-07	11.720	11.940	11.450	11.610	11.463	13,857,538
2024-06-06	12.250	12.440	11.820	11.820	11.670	24,661,620
2024-06-05	12.400	12.990	12.100	12.640	12.480	37,770,059
2024-06-04	11.750	12.400	11.710	12.100	11.947	19,741,800
2024-06-03	12.050	12.130	11.660	11.740	11.591	10,155,900
2024-05-31	11.770	12.080	11.730	11.940	11.789	11,678,500
2024-05-30	11.880	11.890	11.710	11.740	11.591	7,782,909
2024-05-29	11.780	11.920	11.730	11.800	11.650	8,262,150
2024-05-28	12.020	12.100	11.820	11.820	11.670	7,963,881
2024-05-27	11.970	12.080	11.820	12.080	11.927	9,213,467
2024-05-24	12.000	12.320	11.870	12.000	11.848	11,040,956
2024-05-23	12.270	12.270	11.950	12.030	11.877	10,198,333
2024-05-22	12.210	12.350	12.200	12.310	12.154	8,629,900
2024-05-21	12.440	12.450	12.160	12.250	12.095	12,631,172
2024-05-20	12.380	12.560	12.330	12.520	12.361	11,890,442
2024-05-17	12.390	12.450	12.230	12.390	12.233	9,278,140
2024-05-16	12.450	12.480	12.280	12.350	12.193	8,627,000
2024-05-15	12.580	12.620	12.300	12.310	12.154	9,708,160
2024-05-14	12.450	12.720	12.450	12.590	12.430	10,087,251
2024-05-13	12.680	12.690	12.420	12.450	12.292	14,468,450
2024-05-10	13.060	13.110	12.800	12.820	12.657	15,750,408
2024-05-09	12.980	13.280	12.940	13.090	12.924	18,704,335
2024-05-08	13.160	13.480	12.960	13.220	13.052	26,235,320
2024-05-07	13.200	13.320	13.050	13.160	12.993	26,461,895
2024-05-06	13.510	13.800	13.250	13.500	13.329	38,613,676

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0600 CNY
2025-05-27	0.0600 CNY
2024-08-16	0.0243 CNY
2024-07-19	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.