Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.440 | 4.530 | 4.380 | 4.390 | 4.334 | 4,616,900 |
| 2022-05-10 | 4.310 | 4.440 | 4.210 | 4.420 | 4.364 | 2,990,067 |
| 2022-05-09 | 4.300 | 4.400 | 4.300 | 4.390 | 4.334 | 2,269,000 |
| 2022-05-06 | 4.290 | 4.360 | 4.260 | 4.340 | 4.285 | 2,851,812 |
| 2022-05-05 | 4.320 | 4.420 | 4.270 | 4.370 | 4.315 | 4,259,100 |
| 2022-04-29 | 4.250 | 4.330 | 4.190 | 4.310 | 4.255 | 4,866,519 |
| 2022-04-28 | 4.200 | 4.350 | 4.100 | 4.150 | 4.097 | 5,098,303 |
| 2022-04-27 | 3.910 | 4.240 | 3.870 | 4.220 | 4.167 | 6,262,842 |
| 2022-04-26 | 4.230 | 4.300 | 3.990 | 4.000 | 3.949 | 5,320,519 |
| 2022-04-25 | 4.550 | 4.600 | 4.240 | 4.240 | 4.186 | 7,234,714 |
| 2022-04-22 | 4.800 | 4.800 | 4.660 | 4.730 | 4.670 | 4,085,472 |
| 2022-04-21 | 5.000 | 5.030 | 4.750 | 4.770 | 4.710 | 7,022,675 |
| 2022-04-20 | 5.010 | 5.200 | 4.980 | 5.040 | 4.976 | 6,742,132 |
| 2022-04-19 | 5.280 | 5.280 | 5.040 | 5.110 | 5.045 | 10,001,300 |
| 2022-04-18 | 4.860 | 5.150 | 4.850 | 5.100 | 5.035 | 8,005,213 |
| 2022-04-15 | 4.990 | 4.990 | 4.720 | 4.860 | 4.798 | 7,910,627 |
| 2022-04-14 | 5.060 | 5.170 | 5.050 | 5.070 | 5.006 | 3,214,100 |
| 2022-04-13 | 5.190 | 5.220 | 5.050 | 5.060 | 4.996 | 2,902,075 |
| 2022-04-12 | 5.070 | 5.190 | 5.030 | 5.180 | 5.114 | 4,146,400 |
| 2022-04-11 | 5.300 | 5.300 | 5.010 | 5.080 | 5.016 | 6,258,984 |
| 2022-04-08 | 5.400 | 5.450 | 5.260 | 5.270 | 5.203 | 5,377,359 |
| 2022-04-07 | 5.600 | 5.650 | 5.420 | 5.430 | 5.361 | 5,204,550 |
| 2022-04-06 | 5.510 | 5.600 | 5.480 | 5.590 | 5.519 | 2,989,300 |
| 2022-04-01 | 5.610 | 5.610 | 5.500 | 5.560 | 5.490 | 4,123,300 |
| 2022-03-31 | 5.670 | 5.680 | 5.560 | 5.620 | 5.549 | 3,635,420 |
| 2022-03-30 | 5.650 | 5.680 | 5.570 | 5.670 | 5.598 | 3,340,881 |
| 2022-03-29 | 5.770 | 5.770 | 5.560 | 5.580 | 5.509 | 4,830,313 |
| 2022-03-28 | 5.720 | 5.750 | 5.630 | 5.720 | 5.648 | 5,185,477 |
| 2022-03-25 | 5.820 | 5.870 | 5.750 | 5.790 | 5.717 | 5,306,424 |
| 2022-03-24 | 5.890 | 5.920 | 5.750 | 5.780 | 5.707 | 5,350,635 |
| 2022-03-23 | 5.890 | 5.950 | 5.860 | 5.910 | 5.835 | 4,598,550 |
| 2022-03-22 | 5.910 | 6.000 | 5.860 | 5.920 | 5.845 | 7,334,989 |
| 2022-03-21 | 5.750 | 6.040 | 5.750 | 5.930 | 5.855 | 11,421,156 |
| 2022-03-18 | 5.670 | 5.770 | 5.610 | 5.740 | 5.667 | 5,327,190 |
| 2022-03-17 | 5.700 | 5.780 | 5.640 | 5.660 | 5.588 | 8,519,626 |
| 2022-03-16 | 5.500 | 5.680 | 5.400 | 5.650 | 5.578 | 9,243,734 |
| 2022-03-15 | 5.740 | 5.760 | 5.410 | 5.430 | 5.361 | 9,266,619 |
| 2022-03-14 | 5.860 | 5.940 | 5.760 | 5.790 | 5.717 | 6,879,249 |
| 2022-03-11 | 5.880 | 5.970 | 5.780 | 5.940 | 5.865 | 8,767,306 |
| 2022-03-10 | 6.160 | 6.160 | 6.000 | 6.020 | 5.944 | 10,970,900 |
| 2022-03-09 | 6.130 | 6.190 | 5.770 | 6.030 | 5.954 | 12,203,076 |
| 2022-03-08 | 6.090 | 6.230 | 5.960 | 6.170 | 6.092 | 10,708,736 |
| 2022-03-07 | 6.280 | 6.320 | 6.040 | 6.090 | 6.013 | 12,576,988 |
| 2022-03-04 | 6.460 | 6.590 | 6.250 | 6.270 | 6.191 | 19,551,157 |
| 2022-03-03 | 6.760 | 6.800 | 6.510 | 6.590 | 6.506 | 20,418,149 |
| 2022-03-02 | 6.660 | 6.800 | 6.510 | 6.800 | 6.714 | 25,220,990 |
| 2022-03-01 | 7.190 | 7.390 | 6.730 | 6.910 | 6.822 | 49,897,261 |
| 2022-02-28 | 6.360 | 7.050 | 6.360 | 7.050 | 6.961 | 25,292,685 |
| 2022-02-25 | 6.580 | 6.660 | 6.390 | 6.410 | 6.329 | 10,896,137 |
| 2022-02-24 | 6.630 | 6.980 | 6.330 | 6.510 | 6.427 | 20,675,851 |
| 2022-02-23 | 6.550 | 6.750 | 6.420 | 6.660 | 6.576 | 17,857,898 |
| 2022-02-22 | 6.420 | 6.790 | 6.350 | 6.590 | 6.506 | 23,751,493 |
| 2022-02-21 | 6.350 | 6.510 | 6.320 | 6.480 | 6.398 | 15,604,865 |
| 2022-02-18 | 6.250 | 6.380 | 6.170 | 6.370 | 6.289 | 14,252,395 |
| 2022-02-17 | 6.320 | 6.440 | 6.200 | 6.280 | 6.200 | 18,499,251 |
| 2022-02-16 | 6.200 | 6.330 | 6.170 | 6.280 | 6.200 | 31,254,647 |
| 2022-02-15 | 5.780 | 6.290 | 5.710 | 6.290 | 6.210 | 27,773,967 |
| 2022-02-14 | 5.770 | 5.840 | 5.680 | 5.720 | 5.648 | 2,597,050 |
| 2022-02-11 | 5.900 | 5.900 | 5.740 | 5.780 | 5.707 | 4,002,543 |
| 2022-02-10 | 5.900 | 5.960 | 5.850 | 5.930 | 5.855 | 4,036,305 |
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.