Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.010	16.660	15.570	15.800	15.600	81,654,696
2023-07-31	16.230	17.330	16.040	16.440	16.232	115,192,331
2023-07-28	15.030	16.660	14.450	16.090	15.886	120,457,361
2023-07-27	15.240	16.000	15.240	15.460	15.264	113,064,387
2023-07-26	14.620	15.330	14.450	14.620	14.435	68,980,120
2023-07-25	15.000	15.140	14.640	14.820	14.632	77,313,482
2023-07-24	14.260	15.370	14.060	14.680	14.494	89,441,788
2023-07-21	15.300	15.990	15.300	15.300	15.106	77,332,137
2023-07-20	17.700	18.140	16.800	17.000	16.784	110,762,336
2023-07-19	18.000	18.380	17.010	17.200	16.982	109,949,566
2023-07-18	17.900	19.390	17.500	18.400	18.167	140,880,273
2023-07-17	17.300	19.240	16.880	18.470	18.236	151,431,855
2023-07-14	16.510	18.500	15.920	17.650	17.426	157,343,821
2023-07-13	16.250	17.390	16.080	16.890	16.676	144,897,174
2023-07-12	17.200	18.150	16.670	17.870	17.643	187,593,248
2023-07-11	14.610	16.500	14.610	16.500	16.291	149,056,507
2023-07-10	14.640	15.620	14.510	15.000	14.810	148,858,789
2023-07-07	14.800	16.370	14.420	14.510	14.326	176,854,038
2023-07-06	13.860	15.250	13.050	15.250	15.057	175,205,672
2023-07-05	13.860	13.860	13.860	13.860	13.684	4,094,367
2023-07-04	12.600	12.600	12.600	12.600	12.440	7,693,901
2023-07-03	10.940	11.450	10.560	11.450	11.305	60,400,119
2023-06-30	9.320	10.410	9.110	10.410	10.278	54,770,342
2023-06-29	9.960	9.990	9.400	9.460	9.340	53,264,185
2023-06-28	9.480	10.040	9.340	9.940	9.814	57,902,630
2023-06-27	9.510	9.730	9.080	9.600	9.478	43,749,028
2023-06-26	9.590	10.450	9.570	9.740	9.617	68,523,812
2023-06-21	9.340	10.200	9.150	9.810	9.686	79,981,985
2023-06-20	9.400	9.750	9.130	9.340	9.222	49,724,542
2023-06-19	9.200	9.830	9.130	9.450	9.330	61,849,720
2023-06-16	9.300	9.410	9.080	9.270	9.152	66,296,872
2023-06-15	9.500	10.160	9.060	9.180	9.064	96,635,987
2023-06-14	9.980	10.480	9.620	9.830	9.705	132,526,423
2023-06-13	9.690	9.940	9.510	9.940	9.814	77,886,613
2023-06-12	8.240	9.040	8.220	9.040	8.925	66,443,280
2023-06-09	7.470	8.220	7.470	8.220	8.116	17,407,593
2023-06-08	7.480	7.700	7.450	7.470	7.375	7,760,300
2023-06-07	7.800	7.810	7.490	7.510	7.415	10,746,193
2023-06-06	8.010	8.040	7.730	7.770	7.672	10,381,640
2023-06-05	7.980	8.130	7.850	8.010	7.908	10,507,740
2023-06-02	7.830	8.020	7.830	7.990	7.889	13,750,317
2023-06-01	7.740	7.960	7.700	7.840	7.741	10,622,298
2023-05-31	7.980	8.000	7.710	7.790	7.691	12,774,189
2023-05-30	7.740	8.090	7.690	7.890	7.790	16,716,102
2023-05-29	7.950	8.030	7.660	7.740	7.642	11,566,457
2023-05-26	7.760	8.050	7.580	7.950	7.849	15,861,891
2023-05-25	7.790	7.850	7.690	7.760	7.662	8,374,000
2023-05-24	7.770	7.910	7.740	7.770	7.672	5,282,267
2023-05-23	7.830	7.940	7.780	7.820	7.721	6,166,865
2023-05-22	7.730	7.890	7.660	7.850	7.750	9,087,002
2023-05-19	7.760	7.810	7.670	7.730	7.632	5,033,900
2023-05-18	7.870	8.020	7.760	7.800	7.701	9,152,653
2023-05-17	7.650	7.850	7.630	7.840	7.741	7,853,281
2023-05-16	7.790	7.790	7.680	7.700	7.602	5,925,050
2023-05-15	7.720	7.790	7.630	7.780	7.681	7,332,642
2023-05-12	7.800	7.900	7.640	7.720	7.622	9,869,722
2023-05-11	7.750	7.890	7.640	7.850	7.750	16,946,111
2023-05-10	7.530	8.120	7.430	7.900	7.800	23,442,150
2023-05-09	7.740	7.740	7.510	7.540	7.444	7,796,406
2023-05-08	7.720	7.810	7.680	7.730	7.632	5,156,993

← NewerPage 14 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.