Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.870	7.890	7.660	7.730	7.632	6,842,050
2023-05-04	7.770	7.900	7.730	7.840	7.741	8,545,652
2023-04-28	7.510	7.810	7.510	7.780	7.681	14,293,050
2023-04-27	7.400	7.540	7.380	7.420	7.326	6,100,200
2023-04-26	7.170	7.470	7.160	7.430	7.336	9,493,236
2023-04-25	7.480	7.480	7.140	7.230	7.138	8,552,877
2023-04-24	7.330	7.550	7.250	7.440	7.346	10,998,853
2023-04-21	7.560	7.620	7.340	7.340	7.247	6,989,200
2023-04-20	7.670	7.680	7.510	7.560	7.464	7,753,673
2023-04-19	7.840	7.850	7.660	7.670	7.573	9,316,798
2023-04-18	7.910	7.970	7.820	7.850	7.750	5,775,682
2023-04-17	7.840	8.090	7.810	7.960	7.859	8,791,470
2023-04-14	7.800	7.960	7.750	7.870	7.770	10,005,952
2023-04-13	7.990	7.990	7.750	7.750	7.652	11,858,738
2023-04-12	8.200	8.200	7.920	7.990	7.889	16,225,784
2023-04-11	8.100	8.610	7.960	8.230	8.126	19,164,263
2023-04-10	8.280	8.290	8.080	8.090	7.987	8,284,292
2023-04-07	8.170	8.290	8.140	8.270	8.165	5,668,314
2023-04-06	8.200	8.230	8.130	8.170	8.066	5,816,635
2023-04-04	8.450	8.450	8.180	8.200	8.096	9,698,071
2023-04-03	8.370	8.430	8.280	8.430	8.323	7,950,421
2023-03-31	8.220	8.450	8.210	8.390	8.284	9,075,070
2023-03-30	8.310	8.310	8.130	8.200	8.096	6,365,931
2023-03-29	8.330	8.390	8.230	8.250	8.145	7,225,475
2023-03-28	8.420	8.460	8.300	8.330	8.224	6,397,794
2023-03-27	8.450	8.460	8.370	8.390	8.284	5,857,869
2023-03-24	8.410	8.470	8.350	8.440	8.333	4,729,350
2023-03-23	8.420	8.480	8.350	8.400	8.294	5,896,670
2023-03-22	8.630	8.870	8.420	8.480	8.373	10,759,413
2023-03-21	8.390	8.590	8.260	8.590	8.481	13,080,017
2023-03-20	8.280	8.370	8.180	8.290	8.185	7,968,928
2023-03-17	8.320	8.390	8.230	8.280	8.175	6,168,627
2023-03-16	8.360	8.520	8.270	8.270	8.165	6,258,225
2023-03-15	8.410	8.500	8.370	8.430	8.323	6,674,408
2023-03-14	8.560	8.590	8.160	8.360	8.254	11,519,380
2023-03-13	8.510	8.620	8.450	8.560	8.451	8,630,307
2023-03-10	8.880	8.900	8.500	8.630	8.521	13,073,148
2023-03-09	9.080	9.080	8.930	8.930	8.817	6,929,400
2023-03-08	9.010	9.100	8.900	9.090	8.975	6,202,561
2023-03-07	9.210	9.290	9.010	9.030	8.916	9,811,167
2023-03-06	9.270	9.310	9.190	9.210	9.093	6,183,000
2023-03-03	9.210	9.300	9.130	9.290	9.172	8,860,404
2023-03-02	9.320	9.330	9.200	9.220	9.103	9,340,787
2023-03-01	9.250	9.330	9.230	9.330	9.212	8,083,746
2023-02-28	9.280	9.300	9.200	9.280	9.162	6,371,557
2023-02-27	9.300	9.340	9.210	9.230	9.113	6,679,302
2023-02-24	9.580	9.580	9.310	9.350	9.231	10,693,057
2023-02-23	9.410	9.600	9.400	9.530	9.409	12,033,640
2023-02-22	9.530	9.530	9.400	9.420	9.301	8,964,062
2023-02-21	9.460	9.640	9.420	9.540	9.419	11,389,930
2023-02-20	9.340	9.480	9.220	9.460	9.340	9,825,468
2023-02-17	9.460	9.540	9.340	9.360	9.241	12,995,069
2023-02-16	9.700	9.910	9.420	9.500	9.380	22,353,647
2023-02-15	9.710	9.830	9.700	9.730	9.607	11,239,936
2023-02-14	9.850	9.860	9.700	9.750	9.626	10,893,008
2023-02-13	9.750	9.860	9.730	9.810	9.686	11,308,300
2023-02-10	9.830	9.880	9.750	9.800	9.676	18,046,823
2023-02-09	9.760	10.210	9.670	9.930	9.804	34,862,274
2023-02-08	9.830	9.900	9.670	9.750	9.626	13,587,026
2023-02-07	9.710	9.870	9.710	9.830	9.705	13,773,963

← NewerPage 15 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.