Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.990	12.080	11.710	11.820	11.777	17,312,256
2026-07-21	11.950	12.080	11.310	12.080	12.036	26,905,126
2026-07-20	12.230	12.560	11.620	11.840	11.797	33,958,649
2026-07-17	13.390	13.620	12.150	12.240	12.196	45,514,275
2026-07-16	12.760	13.580	12.430	13.160	13.113	40,294,666
2026-07-15	12.660	12.790	12.410	12.660	12.614	15,448,825
2026-07-14	12.440	12.600	12.130	12.580	12.535	16,723,500
2026-07-13	13.250	13.270	12.360	12.450	12.405	21,532,270
2026-07-10	13.320	13.790	13.250	13.470	13.421	22,063,603
2026-07-09	13.080	13.380	12.830	13.320	13.272	20,024,655
2026-07-08	13.480	13.550	12.990	13.170	13.123	20,802,981
2026-07-07	14.060	14.590	13.490	13.530	13.481	24,778,849
2026-07-06	14.900	14.960	14.050	14.050	13.999	31,550,998
2026-07-03	14.550	15.400	14.400	15.080	15.026	44,724,185
2026-07-02	14.530	15.330	14.370	14.480	14.428	38,194,850
2026-07-01	14.220	14.530	14.110	14.430	14.378	24,103,252
2026-06-30	14.070	14.270	14.020	14.230	14.179	18,218,275
2026-06-29	14.070	14.270	13.800	14.010	13.960	22,012,064
2026-06-26	14.760	14.790	14.150	14.160	14.109	25,031,326
2026-06-25	15.170	15.240	14.670	14.820	14.767	37,500,098
2026-06-24	15.970	16.110	15.210	15.320	15.265	32,541,507
2026-06-23	15.710	16.480	15.530	15.650	15.594	45,455,273
2026-06-22	15.640	15.880	14.860	15.450	15.394	37,216,863
2026-06-18	15.840	15.970	15.500	15.640	15.584	31,461,891
2026-06-17	15.890	16.620	15.710	16.010	15.952	42,903,175
2026-06-16	15.920	16.110	15.510	15.880	15.823	21,803,186
2026-06-15	15.600	16.050	15.550	15.920	15.863	21,919,096
2026-06-12	15.570	15.740	15.310	15.440	15.384	23,150,924
2026-06-11	15.510	15.740	15.210	15.320	15.265	22,387,956
2026-06-10	16.210	16.390	15.350	15.500	15.444	34,298,955
2026-06-09	16.750	16.880	16.050	16.460	16.401	35,297,261
2026-06-08	16.010	16.950	15.990	16.410	16.351	30,800,050
2026-06-05	17.220	17.380	16.200	16.760	16.700	45,567,665
2026-06-04	17.360	17.720	17.100	17.310	17.248	26,371,260
2026-06-03	17.800	18.110	17.370	17.620	17.557	32,548,990
2026-06-02	18.810	18.870	17.710	18.000	17.935	43,108,935
2026-06-01	18.520	19.580	18.370	18.850	18.782	40,284,739
2026-05-29	20.360	21.400	18.630	18.840	18.772	63,391,635
2026-05-28	20.670	21.000	19.550	20.000	19.928	53,624,728
2026-05-27	21.360	22.000	20.520	20.640	20.566	62,312,086
2026-05-26	21.300	22.580	21.010	21.500	21.423	80,126,586
2026-05-25	21.010	22.270	20.830	21.990	21.911	111,952,291
2026-05-22	20.570	21.500	20.380	21.290	21.213	137,703,817
2026-05-21	18.450	19.920	18.450	19.920	19.848	68,559,360
2026-05-20	18.620	19.550	17.980	18.110	18.045	51,316,945
2026-05-19	18.930	19.680	18.730	18.960	18.892	42,059,502
2026-05-18	18.680	19.380	18.600	18.810	18.742	38,593,683
2026-05-15	19.220	19.850	18.600	19.000	18.932	52,360,543
2026-05-14	20.230	20.250	18.900	18.920	18.852	54,665,095
2026-05-13	18.170	20.050	18.140	20.050	19.978	60,055,305
2026-05-12	18.750	19.190	18.130	18.230	18.164	36,023,511
2026-05-11	18.680	18.890	18.190	18.290	18.224	34,372,088
2026-05-08	18.420	18.860	18.070	18.680	18.613	33,096,684
2026-05-07	17.780	18.650	17.680	18.540	18.473	41,818,906
2026-05-06	17.050	17.790	17.050	17.630	17.566	36,173,593
2026-04-30	17.460	17.570	16.910	17.030	16.969	30,753,029
2026-04-29	17.270	17.470	16.900	17.390	17.327	39,087,374
2026-04-28	18.940	18.990	17.800	17.800	17.736	42,249,789
2026-04-27	20.070	20.250	19.000	19.780	19.709	53,855,510
2026-04-24	21.000	21.540	20.620	20.620	20.546	47,107,950

← NewerPage 2 of 5 · 243 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.