Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.450	12.070	11.330	11.900	11.749	20,022,691
2024-01-24	11.480	11.690	11.100	11.530	11.384	14,203,950
2024-01-23	11.150	11.550	11.010	11.490	11.344	15,645,219
2024-01-22	11.900	11.990	11.060	11.230	11.088	17,878,987
2024-01-19	12.200	12.330	11.940	11.940	11.789	12,982,199
2024-01-18	12.300	12.440	11.770	12.220	12.065	24,628,512
2024-01-17	13.100	13.160	12.500	12.500	12.342	20,792,581
2024-01-16	13.050	13.260	12.830	13.120	12.954	20,260,792
2024-01-15	13.390	13.390	13.050	13.110	12.944	19,161,033
2024-01-12	13.800	13.950	13.370	13.440	13.270	26,250,622
2024-01-11	13.650	13.950	13.580	13.890	13.714	26,045,458
2024-01-10	13.800	14.370	13.730	13.740	13.566	39,078,804
2024-01-09	14.090	14.740	13.930	13.950	13.773	65,667,017
2024-01-08	12.780	14.080	12.540	14.080	13.901	54,973,816
2024-01-05	12.930	13.050	12.730	12.800	12.638	10,385,290
2024-01-04	13.080	13.080	12.860	12.910	12.746	7,055,436
2024-01-03	13.200	13.270	12.910	13.080	12.914	10,929,821
2024-01-02	13.370	13.490	13.220	13.220	13.052	11,782,520
2023-12-29	13.200	13.390	13.100	13.360	13.191	15,028,440
2023-12-28	12.950	13.250	12.840	13.190	13.023	14,691,780
2023-12-27	12.820	12.990	12.790	12.950	12.786	10,062,250
2023-12-26	13.190	13.190	12.890	12.890	12.727	11,339,672
2023-12-25	13.010	13.170	12.920	13.160	12.993	10,554,575
2023-12-22	13.300	13.370	12.950	13.010	12.845	13,957,640
2023-12-21	13.200	13.380	12.990	13.360	13.191	15,746,854
2023-12-20	13.630	13.700	13.260	13.280	13.112	14,211,827
2023-12-19	13.950	13.960	13.510	13.630	13.457	16,753,078
2023-12-18	14.060	14.180	13.820	13.900	13.724	14,273,970
2023-12-15	14.250	14.350	14.030	14.040	13.862	15,860,299
2023-12-14	14.600	14.680	14.280	14.320	14.138	17,534,738
2023-12-13	14.650	14.810	14.550	14.580	14.395	16,304,242
2023-12-12	14.690	14.770	14.530	14.720	14.533	17,254,933
2023-12-11	14.380	14.770	14.200	14.770	14.583	25,440,519
2023-12-08	14.510	14.550	14.300	14.310	14.129	18,140,003
2023-12-07	15.000	15.000	14.400	14.420	14.237	31,979,495
2023-12-06	15.150	15.630	15.000	15.020	14.830	30,471,553
2023-12-05	15.530	16.150	14.970	15.490	15.294	44,428,799
2023-12-04	15.520	15.780	15.270	15.640	15.442	29,176,836
2023-12-01	15.580	15.750	15.200	15.530	15.333	31,374,521
2023-11-30	16.100	16.250	15.450	15.580	15.382	59,648,976
2023-11-29	16.160	17.500	16.050	16.580	16.370	85,784,023
2023-11-28	15.690	16.740	15.690	16.290	16.083	73,644,667
2023-11-27	15.800	16.090	15.300	15.640	15.442	39,011,740
2023-11-24	15.960	16.070	15.400	15.520	15.323	40,623,278
2023-11-23	15.340	16.300	15.160	15.960	15.758	68,211,485
2023-11-22	15.800	15.800	15.210	15.250	15.057	53,156,547
2023-11-21	15.900	16.800	15.720	16.190	15.985	83,460,500
2023-11-20	15.680	16.620	15.640	16.120	15.916	112,799,474
2023-11-17	14.200	15.640	14.130	15.640	15.442	71,361,578
2023-11-16	14.560	14.560	14.220	14.220	14.040	24,026,537
2023-11-15	14.480	14.690	14.310	14.580	14.395	33,221,963
2023-11-14	14.350	14.590	14.200	14.410	14.227	25,316,502
2023-11-13	13.970	14.490	13.940	14.340	14.158	29,795,673
2023-11-10	14.110	14.260	13.850	13.860	13.684	21,696,174
2023-11-09	14.530	14.530	14.180	14.220	14.040	32,351,454
2023-11-08	14.500	15.000	14.230	14.740	14.553	53,433,829
2023-11-07	14.370	14.480	14.250	14.390	14.208	25,594,074
2023-11-06	14.230	14.450	14.160	14.440	14.257	32,615,302
2023-11-03	13.860	14.370	13.860	14.180	14.000	28,564,371
2023-11-02	14.180	14.380	13.900	13.920	13.744	24,081,853

← NewerPage 12 of 21 · 1,219 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.