Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.760	9.890	9.730	9.780	9.656	13,704,859
2023-02-03	9.950	9.970	9.630	9.760	9.636	20,115,726
2023-02-02	9.950	10.000	9.840	9.930	9.804	23,154,068
2023-02-01	9.780	10.270	9.700	10.050	9.923	38,412,284
2023-01-31	9.670	9.840	9.530	9.770	9.646	23,992,196
2023-01-30	9.610	9.930	9.580	9.680	9.557	35,111,134
2023-01-20	9.130	9.340	9.110	9.340	9.222	11,973,574
2023-01-19	9.250	9.250	9.130	9.130	9.014	12,328,917
2023-01-18	9.340	9.450	9.280	9.290	9.172	11,029,679
2023-01-17	9.280	9.430	9.230	9.330	9.212	10,776,793
2023-01-16	9.300	9.380	9.200	9.300	9.182	11,753,400
2023-01-13	9.490	9.560	9.300	9.330	9.212	15,489,789
2023-01-12	9.350	9.640	9.350	9.480	9.360	16,612,304
2023-01-11	9.600	9.680	9.400	9.400	9.281	20,447,468
2023-01-10	9.650	9.880	9.380	9.730	9.607	30,066,549
2023-01-09	9.620	9.860	9.550	9.670	9.547	20,566,401
2023-01-06	9.810	10.060	9.630	9.700	9.577	35,349,887
2023-01-05	9.550	10.050	9.480	9.910	9.784	49,150,153
2023-01-04	9.290	9.560	9.260	9.490	9.370	22,015,276
2023-01-03	9.120	9.480	9.060	9.420	9.301	21,604,440
2022-12-30	9.430	9.630	9.240	9.270	9.152	23,691,897
2022-12-29	9.120	9.620	9.020	9.210	9.093	29,417,546
2022-12-28	9.640	9.730	9.020	9.110	8.995	35,877,401
2022-12-27	10.040	10.100	9.600	9.840	9.715	27,178,101
2022-12-26	9.850	10.150	9.440	10.060	9.932	24,897,477
2022-12-23	10.450	10.560	9.810	9.850	9.725	35,655,426
2022-12-22	10.560	10.850	10.350	10.610	10.475	37,036,797
2022-12-21	10.380	10.780	10.290	10.590	10.456	33,392,123
2022-12-20	10.250	11.000	9.800	10.560	10.426	43,403,610
2022-12-19	10.250	10.890	10.220	10.460	10.327	36,087,817
2022-12-16	10.700	10.700	10.310	10.420	10.288	34,658,044
2022-12-15	10.370	11.100	10.220	10.790	10.653	51,053,964
2022-12-14	10.570	10.580	10.150	10.340	10.209	39,134,736
2022-12-13	10.990	11.360	10.680	10.800	10.663	51,319,323
2022-12-12	10.710	11.090	10.570	10.980	10.841	43,840,540
2022-12-09	10.720	10.910	10.540	10.860	10.722	39,269,602
2022-12-08	10.480	11.190	10.330	10.810	10.673	58,052,969
2022-12-07	10.670	10.960	10.490	10.610	10.475	52,807,972
2022-12-06	10.390	10.970	10.190	10.910	10.772	72,773,088
2022-12-05	10.380	10.750	10.290	10.550	10.416	58,226,165
2022-12-02	10.610	10.870	10.250	10.310	10.179	62,263,125
2022-12-01	11.000	11.430	10.580	10.610	10.475	134,778,535
2022-11-30	9.560	10.630	9.530	10.630	10.495	104,901,124
2022-11-29	9.410	9.810	9.410	9.660	9.538	34,181,083
2022-11-28	9.610	9.660	9.320	9.500	9.380	37,462,179
2022-11-25	10.100	10.160	9.720	9.860	9.735	60,222,639
2022-11-24	10.110	10.880	9.930	10.410	10.278	80,747,389
2022-11-23	9.750	10.320	9.550	10.110	9.982	68,013,847
2022-11-22	9.940	10.080	9.690	9.750	9.626	62,591,212
2022-11-21	9.420	10.480	9.360	10.140	10.011	95,639,567
2022-11-18	9.650	9.900	9.530	9.530	9.409	38,900,899
2022-11-17	9.650	9.770	9.500	9.660	9.538	31,830,362
2022-11-16	10.160	10.160	9.670	9.780	9.656	71,412,423
2022-11-15	9.200	10.150	9.170	10.150	10.021	55,218,330
2022-11-14	9.430	9.520	9.180	9.230	9.113	23,777,758
2022-11-11	9.680	9.780	9.330	9.430	9.310	31,316,431
2022-11-10	9.450	9.620	9.380	9.450	9.330	27,286,484
2022-11-09	9.910	10.000	9.550	9.600	9.478	33,611,734
2022-11-08	9.780	9.820	9.550	9.740	9.617	33,037,256
2022-11-07	9.780	9.980	9.560	9.770	9.646	57,940,763

← NewerPage 16 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.