Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.600	13.790	12.810	13.050	12.885	39,205,417
2024-04-29	13.000	13.300	12.680	13.050	12.885	36,974,268
2024-04-26	12.180	12.380	12.070	12.370	12.213	21,994,152
2024-04-25	12.150	12.220	11.910	12.000	11.848	14,105,070
2024-04-24	11.900	12.230	11.830	12.100	11.947	20,020,600
2024-04-23	11.480	11.940	11.440	11.810	11.660	18,155,402
2024-04-22	11.720	11.730	11.420	11.480	11.334	10,636,074
2024-04-19	11.700	11.810	11.450	11.720	11.571	14,725,612
2024-04-18	11.820	12.030	11.560	11.720	11.571	19,750,440
2024-04-17	11.350	11.840	11.350	11.820	11.670	22,271,943
2024-04-16	11.910	11.980	11.000	11.070	10.930	24,454,648
2024-04-15	12.650	12.780	11.870	11.990	11.838	29,918,689
2024-04-12	13.480	13.680	13.080	13.090	12.924	24,060,548
2024-04-11	13.100	13.550	13.050	13.290	13.121	21,299,430
2024-04-10	13.550	13.940	13.120	13.320	13.151	28,929,347
2024-04-09	14.000	14.180	13.680	13.830	13.655	54,290,849
2024-04-08	12.900	14.000	12.900	14.000	13.822	39,167,968
2024-04-03	13.300	13.350	12.730	12.730	12.569	19,108,401
2024-04-02	13.650	13.650	13.220	13.350	13.181	17,906,683
2024-04-01	13.390	13.810	13.390	13.650	13.477	20,255,818
2024-03-29	13.680	13.880	13.510	13.530	13.358	11,126,662
2024-03-28	13.200	13.760	13.200	13.660	13.487	22,402,405
2024-03-27	13.800	13.960	13.280	13.330	13.161	25,467,743
2024-03-26	13.170	13.970	13.170	13.690	13.516	24,487,498
2024-03-25	13.970	14.140	13.350	13.390	13.220	30,829,781
2024-03-22	13.950	14.400	13.570	14.300	14.119	43,006,297
2024-03-21	14.160	14.250	13.920	14.010	13.832	32,685,215
2024-03-20	14.240	14.530	14.070	14.300	14.119	36,697,968
2024-03-19	14.600	15.200	14.210	14.260	14.079	62,556,213
2024-03-18	13.870	14.700	13.850	14.500	14.316	58,894,932
2024-03-15	13.480	14.380	13.410	14.030	13.852	55,783,812
2024-03-14	13.470	13.690	13.160	13.440	13.270	28,149,580
2024-03-13	13.610	14.120	13.500	13.660	13.487	42,980,883
2024-03-12	13.160	13.860	13.160	13.740	13.566	51,753,410
2024-03-11	13.070	13.370	12.950	13.210	13.043	23,739,365
2024-03-08	13.200	13.260	12.900	13.080	12.914	26,400,444
2024-03-07	13.230	13.750	13.150	13.400	13.230	44,004,421
2024-03-06	12.800	13.520	12.800	13.250	13.082	34,654,572
2024-03-05	12.850	13.310	12.690	13.040	12.875	30,615,193
2024-03-04	13.040	13.130	12.720	13.000	12.835	23,441,105
2024-03-01	13.160	13.270	12.990	13.160	12.993	30,433,483
2024-02-29	12.480	13.200	12.410	13.170	13.003	38,506,450
2024-02-28	13.350	14.150	12.710	12.810	12.648	59,839,834
2024-02-27	12.800	13.650	12.700	13.470	13.299	51,123,170
2024-02-26	12.850	13.220	12.800	12.830	12.667	42,383,244
2024-02-23	12.440	13.280	12.320	13.080	12.914	53,381,292
2024-02-22	11.810	12.870	11.780	12.590	12.430	47,886,259
2024-02-21	11.700	12.670	11.660	12.090	11.937	41,965,435
2024-02-20	11.580	12.420	11.340	12.030	11.877	34,617,429
2024-02-19	11.310	11.780	11.310	11.600	11.453	26,560,239
2024-02-08	10.880	11.330	10.470	11.240	11.097	30,798,333
2024-02-07	10.770	11.400	10.730	10.790	10.653	30,482,736
2024-02-06	10.180	11.280	9.770	10.770	10.633	29,381,689
2024-02-05	11.350	11.520	10.780	10.780	10.643	28,662,024
2024-02-02	11.670	12.280	10.800	11.980	11.828	48,967,176
2024-02-01	12.400	12.590	11.800	11.800	11.650	47,289,734
2024-01-31	12.520	13.670	12.280	13.110	12.944	78,290,513
2024-01-30	11.990	12.520	11.700	12.520	12.361	29,231,991
2024-01-29	11.870	11.900	11.300	11.380	11.236	11,683,788
2024-01-26	11.800	12.000	11.710	11.730	11.581	13,488,912

← NewerPage 11 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.