Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.830	10.100	9.290	9.420	9.301	65,175,804
2022-08-03	10.180	11.310	9.810	10.320	10.189	80,330,132
2022-08-02	11.200	12.110	10.660	10.790	10.653	120,280,578
2022-08-01	10.240	11.110	10.240	11.110	10.969	62,409,098
2022-07-29	9.900	10.450	9.610	10.100	9.972	63,853,833
2022-07-28	9.760	10.230	9.740	10.080	9.952	60,304,216
2022-07-27	9.680	9.820	9.580	9.740	9.617	31,008,850
2022-07-26	9.720	9.810	9.510	9.650	9.528	36,821,247
2022-07-25	10.020	10.060	9.560	9.790	9.666	47,768,103
2022-07-22	9.970	10.430	9.790	10.160	10.031	59,670,129
2022-07-21	9.900	10.190	9.820	9.960	9.834	57,031,376
2022-07-20	10.040	10.500	9.990	10.030	9.903	94,438,118
2022-07-19	12.280	12.560	11.010	11.100	10.959	127,214,786
2022-07-18	10.640	11.520	10.470	11.520	11.374	61,601,661
2022-07-15	10.710	11.350	10.440	10.470	10.337	73,450,312
2022-07-14	10.700	11.280	10.640	11.070	10.930	80,802,611
2022-07-13	10.770	11.250	10.570	10.840	10.703	82,564,327
2022-07-12	11.700	12.110	10.900	11.000	10.861	93,601,566
2022-07-11	12.110	12.780	12.110	12.110	11.956	82,442,140
2022-07-08	13.450	13.820	13.450	13.450	13.279	60,665,586
2022-07-07	12.600	15.390	12.600	14.940	14.751	153,293,220
2022-07-06	14.000	14.000	14.000	14.000	13.822	2,356,200
2022-07-05	15.560	15.560	15.560	15.560	15.363	0
2022-07-04	15.560	15.560	15.560	15.560	15.363	0
2022-07-01	15.560	15.560	15.560	15.560	15.363	0
2022-06-30	15.560	15.560	15.560	15.560	15.363	0
2022-06-29	15.560	15.560	15.560	15.560	15.363	0
2022-06-28	14.520	15.570	14.220	15.560	15.363	114,852,496
2022-06-27	13.710	14.620	13.210	14.150	13.971	125,463,551
2022-06-24	13.520	13.570	12.820	13.570	13.398	77,639,448
2022-06-23	11.700	12.340	11.530	12.340	12.184	35,418,955
2022-06-22	11.200	11.220	10.200	11.220	11.078	63,168,767
2022-06-21	9.320	10.200	9.320	10.200	10.071	120,790,797
2022-06-20	8.660	9.270	8.660	9.270	9.152	61,851,701
2022-06-17	7.110	8.430	7.110	8.430	8.323	101,729,352
2022-06-16	7.110	7.660	7.110	7.660	7.563	89,625,100
2022-06-15	6.960	6.960	6.330	6.960	6.872	88,964,843
2022-06-14	5.710	6.330	5.600	6.330	6.250	47,797,818
2022-06-13	5.270	5.750	5.230	5.750	5.677	28,335,465
2022-06-10	5.140	5.330	5.000	5.230	5.164	12,029,850
2022-06-09	5.400	5.420	5.140	5.140	5.075	16,522,900
2022-06-08	5.330	5.650	5.190	5.520	5.450	28,566,523
2022-06-07	5.670	5.680	5.310	5.450	5.381	35,082,959
2022-06-06	5.320	5.680	5.180	5.680	5.608	16,161,400
2022-06-02	5.000	5.210	4.990	5.160	5.095	12,853,600
2022-06-01	4.880	5.320	4.850	5.060	4.996	16,356,099
2022-05-31	4.930	4.970	4.850	4.890	4.828	7,826,050
2022-05-30	5.040	5.100	4.910	4.970	4.907	10,020,255
2022-05-27	4.870	5.250	4.770	5.030	4.966	20,213,267
2022-05-26	5.500	5.500	4.930	4.930	4.868	25,775,214
2022-05-25	4.790	5.020	4.790	5.000	4.937	7,070,350
2022-05-24	5.170	5.200	4.800	4.880	4.818	10,032,250
2022-05-23	5.110	5.150	4.960	5.090	5.025	10,548,286
2022-05-20	4.880	5.170	4.820	5.110	5.045	12,356,100
2022-05-19	4.700	4.860	4.630	4.840	4.779	5,745,300
2022-05-18	4.610	4.840	4.540	4.750	4.690	8,372,790
2022-05-17	4.500	4.680	4.480	4.620	4.561	6,062,340
2022-05-16	4.630	4.650	4.510	4.540	4.482	4,298,490
2022-05-13	4.450	4.590	4.430	4.570	4.512	6,204,467
2022-05-12	4.340	4.460	4.330	4.420	4.364	3,665,600

← NewerPage 18 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.