Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.490	10.410	9.400	10.050	9.923	89,725,585
2022-11-03	9.780	10.300	9.500	9.550	9.429	108,219,351
2022-11-02	8.550	9.430	8.480	9.430	9.310	49,927,122
2022-11-01	8.330	8.590	8.260	8.570	8.461	31,974,987
2022-10-31	8.250	8.580	8.220	8.410	8.303	28,707,609
2022-10-28	8.900	8.910	8.210	8.220	8.116	41,829,899
2022-10-27	9.140	9.320	8.930	8.950	8.837	49,948,614
2022-10-26	9.180	9.840	9.040	9.280	9.162	88,809,390
2022-10-25	8.180	9.090	7.940	9.090	8.975	53,557,324
2022-10-24	8.310	8.450	8.150	8.260	8.155	23,440,552
2022-10-21	8.390	8.460	8.250	8.270	8.165	21,885,082
2022-10-20	8.610	8.710	8.290	8.420	8.313	36,798,145
2022-10-19	8.720	9.200	8.550	8.780	8.669	41,187,856
2022-10-18	8.950	9.350	8.870	8.910	8.797	57,721,869
2022-10-17	8.780	8.890	8.670	8.870	8.758	30,147,309
2022-10-14	8.990	9.050	8.800	8.880	8.767	39,231,440
2022-10-13	9.090	9.230	8.910	8.920	8.807	48,719,930
2022-10-12	8.750	9.450	8.650	9.300	9.182	60,694,703
2022-10-11	8.420	9.050	8.310	8.910	8.797	58,232,538
2022-10-10	8.620	8.720	8.350	8.400	8.294	26,420,914
2022-09-30	9.000	9.040	8.570	8.600	8.491	38,101,070
2022-09-29	9.420	9.500	8.920	9.020	8.906	52,785,667
2022-09-28	10.190	10.260	9.370	9.380	9.261	66,377,945
2022-09-27	10.670	10.760	9.950	10.300	10.169	88,310,912
2022-09-26	9.740	10.670	9.730	10.670	10.535	110,514,844
2022-09-23	10.350	10.670	9.650	9.700	9.577	88,828,001
2022-09-22	10.570	11.090	10.100	10.140	10.011	103,407,553
2022-09-21	12.150	12.870	11.190	11.190	11.048	133,627,676
2022-09-20	11.740	12.430	11.510	12.430	12.272	63,263,152
2022-09-19	10.280	11.300	9.700	11.300	11.157	78,346,189
2022-09-16	9.390	10.270	9.080	10.270	10.140	106,493,110
2022-09-15	8.850	9.340	8.600	9.340	9.222	56,751,300
2022-09-14	8.290	8.570	8.170	8.490	8.382	30,525,045
2022-09-13	8.230	8.600	8.230	8.380	8.274	19,650,250
2022-09-09	8.480	8.510	8.130	8.220	8.116	22,883,625
2022-09-08	8.480	8.670	8.350	8.560	8.451	29,171,814
2022-09-07	8.500	8.580	8.340	8.460	8.353	19,351,876
2022-09-06	8.420	8.540	8.340	8.530	8.422	19,410,261
2022-09-05	8.370	8.390	8.200	8.330	8.224	13,777,527
2022-09-02	8.230	8.420	8.230	8.390	8.284	13,017,335
2022-09-01	8.150	8.350	8.120	8.230	8.126	12,636,703
2022-08-31	8.410	8.430	8.090	8.160	8.057	15,599,352
2022-08-30	8.470	8.500	8.270	8.410	8.303	11,831,614
2022-08-29	8.210	8.490	8.150	8.480	8.373	14,432,585
2022-08-26	8.340	8.490	8.260	8.310	8.205	15,392,206
2022-08-25	8.520	8.620	8.190	8.360	8.254	22,289,150
2022-08-24	8.830	8.960	8.480	8.520	8.412	24,814,875
2022-08-23	9.010	9.080	8.850	8.890	8.777	23,872,650
2022-08-22	9.010	9.190	8.650	9.190	9.073	36,257,041
2022-08-19	9.610	9.630	9.150	9.170	9.054	34,654,470
2022-08-18	9.970	10.110	9.530	9.600	9.478	47,274,044
2022-08-17	9.450	10.250	9.360	10.000	9.873	68,473,113
2022-08-16	9.300	9.600	9.250	9.530	9.409	35,504,015
2022-08-15	9.200	9.470	9.010	9.320	9.202	26,434,769
2022-08-12	9.220	9.350	9.130	9.200	9.083	24,362,476
2022-08-11	9.360	9.520	9.250	9.280	9.162	33,198,956
2022-08-10	9.260	9.780	9.230	9.580	9.459	41,170,855
2022-08-09	9.410	9.770	9.340	9.360	9.241	42,723,032
2022-08-08	9.090	9.350	8.960	9.350	9.231	32,245,403
2022-08-05	9.410	9.460	8.980	9.150	9.034	48,072,265

← NewerPage 17 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.