Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.100	14.290	14.000	14.080	13.901	21,265,034
2023-10-31	14.400	14.480	13.950	14.100	13.921	30,035,087
2023-10-30	14.410	14.700	14.230	14.490	14.306	32,406,834
2023-10-27	14.430	15.320	14.400	14.580	14.395	57,792,301
2023-10-26	13.800	15.140	13.700	14.700	14.514	60,292,807
2023-10-25	13.800	14.090	13.560	14.000	13.822	29,243,925
2023-10-24	13.350	13.780	13.320	13.680	13.507	28,799,666
2023-10-23	13.900	13.980	13.150	13.330	13.161	32,123,590
2023-10-20	13.970	14.360	13.750	13.870	13.694	31,300,574
2023-10-19	14.450	14.550	13.940	13.980	13.803	40,850,772
2023-10-18	15.010	15.170	14.630	14.650	14.464	32,440,939
2023-10-17	15.550	15.550	14.960	15.120	14.928	37,071,032
2023-10-16	15.810	16.150	15.580	15.680	15.481	33,306,395
2023-10-13	16.050	16.500	15.900	15.910	15.708	36,501,806
2023-10-12	16.200	16.770	16.070	16.300	16.093	37,355,482
2023-10-11	16.240	16.600	15.920	16.390	16.182	42,757,098
2023-10-10	16.700	16.710	15.870	16.280	16.074	63,423,043
2023-10-09	17.170	17.400	16.930	17.000	16.784	43,717,486
2023-09-28	16.900	17.470	16.800	16.940	16.725	41,859,457
2023-09-27	17.000	17.590	16.710	16.940	16.725	49,319,711
2023-09-26	17.320	17.590	17.000	17.170	16.952	53,769,669
2023-09-25	17.000	18.500	16.870	17.760	17.535	91,067,501
2023-09-22	16.750	17.240	16.350	17.120	16.903	48,869,100
2023-09-21	16.770	17.140	16.700	16.990	16.775	37,743,902
2023-09-20	17.000	17.650	16.710	16.910	16.696	49,471,932
2023-09-19	17.700	17.900	17.130	17.400	17.179	68,414,627
2023-09-18	17.570	18.680	17.410	18.200	17.969	102,945,522
2023-09-15	17.800	17.950	17.040	17.320	17.100	59,227,884
2023-09-14	18.110	18.350	17.330	17.700	17.476	78,037,766
2023-09-13	18.520	18.680	17.650	17.700	17.476	97,228,253
2023-09-12	19.090	20.000	18.410	18.850	18.611	132,271,872
2023-09-11	17.950	19.070	17.500	18.430	18.196	151,751,898
2023-09-08	15.580	17.340	15.580	17.340	17.120	69,829,140
2023-09-07	16.340	16.430	15.740	15.760	15.560	55,840,363
2023-09-06	16.600	17.210	16.510	16.720	16.508	61,438,782
2023-09-05	17.500	17.650	16.660	16.800	16.587	80,643,116
2023-09-04	17.060	18.170	16.890	17.680	17.456	102,378,710
2023-09-01	16.640	17.600	16.630	17.060	16.844	89,278,001
2023-08-31	16.530	17.250	16.460	16.780	16.567	65,781,041
2023-08-30	16.700	17.150	16.400	16.890	16.676	99,669,362
2023-08-29	14.830	16.370	14.780	16.370	16.162	99,721,587
2023-08-28	15.830	16.000	14.810	14.880	14.691	71,607,272
2023-08-25	16.100	16.190	15.100	15.180	14.988	81,784,913
2023-08-24	17.920	18.130	16.650	16.730	16.518	111,975,996
2023-08-23	17.370	19.420	17.370	18.500	18.265	144,668,311
2023-08-22	17.650	17.980	17.080	17.740	17.515	98,784,708
2023-08-21	17.500	18.580	17.120	17.660	17.436	142,479,679
2023-08-18	15.660	17.480	15.380	17.480	17.258	132,190,621
2023-08-17	15.080	16.490	14.940	15.890	15.689	73,577,691
2023-08-16	15.760	15.980	15.350	15.440	15.244	54,136,424
2023-08-15	15.550	16.580	15.290	16.230	16.024	75,946,706
2023-08-14	15.150	15.610	14.910	15.600	15.402	47,032,258
2023-08-11	15.520	15.840	15.390	15.520	15.323	46,400,698
2023-08-10	16.200	16.310	15.200	15.490	15.294	77,221,861
2023-08-09	15.870	16.960	15.680	16.590	16.380	78,280,461
2023-08-08	16.930	17.450	16.240	16.270	16.064	86,757,875
2023-08-07	17.610	18.440	17.000	17.010	16.794	101,761,828
2023-08-04	17.610	18.900	17.110	18.070	17.841	126,423,833
2023-08-03	17.500	18.450	17.150	17.560	17.337	141,843,621
2023-08-02	15.300	17.380	15.010	17.380	17.160	126,689,601

← NewerPage 13 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.