Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.870	5.930	5.860	5.920	5.845	3,513,851
2022-02-08	5.940	5.960	5.810	5.910	5.835	4,924,670
2022-02-07	5.770	5.970	5.680	5.960	5.884	7,859,756
2022-01-28	5.520	5.800	5.510	5.730	5.657	6,849,602
2022-01-27	5.690	5.690	5.490	5.490	5.420	6,162,652
2022-01-26	5.480	5.690	5.420	5.640	5.569	7,877,350
2022-01-25	5.800	5.840	5.410	5.440	5.371	7,054,399
2022-01-24	5.910	5.960	5.770	5.770	5.697	4,362,700
2022-01-21	5.880	5.950	5.850	5.910	5.835	5,250,700
2022-01-20	6.080	6.140	5.860	5.900	5.825	11,584,550
2022-01-19	6.060	6.300	5.940	6.140	6.062	13,985,148
2022-01-18	6.350	6.370	6.040	6.060	5.983	13,438,900
2022-01-17	6.150	6.410	6.150	6.350	6.270	12,589,502
2022-01-14	6.140	6.350	6.080	6.140	6.062	9,712,107
2022-01-13	6.260	6.280	6.140	6.150	6.072	7,640,847
2022-01-12	6.210	6.350	6.200	6.240	6.161	9,338,090
2022-01-11	6.200	6.390	6.130	6.160	6.082	10,958,615
2022-01-10	6.120	6.220	5.970	6.160	6.082	7,330,265
2022-01-07	6.330	6.370	6.110	6.120	6.042	15,594,346
2022-01-06	6.230	6.530	6.210	6.360	6.279	15,243,800
2022-01-05	6.440	6.510	6.200	6.300	6.220	16,685,172
2022-01-04	6.380	6.560	6.270	6.530	6.447	20,480,450
2021-12-31	6.390	6.580	6.250	6.320	6.240	17,229,200
2021-12-30	6.550	6.570	6.320	6.360	6.279	22,734,114
2021-12-29	6.710	6.820	6.240	6.480	6.398	45,635,410
2021-12-28	5.970	6.500	5.930	6.500	6.418	10,362,828
2021-12-27	6.070	6.140	5.810	5.910	5.835	16,288,908
2021-12-24	6.500	6.530	6.130	6.150	6.072	20,063,378
2021-12-23	6.190	6.570	6.180	6.380	6.299	30,577,217
2021-12-22	6.290	6.360	6.140	6.170	6.092	16,403,137
2021-12-21	5.990	6.360	5.970	6.250	6.171	24,701,619
2021-12-20	6.000	6.140	5.960	5.990	5.914	10,908,539
2021-12-17	6.090	6.160	6.010	6.050	5.973	9,330,758
2021-12-16	6.090	6.190	5.980	6.130	6.052	10,470,850
2021-12-15	6.120	6.170	6.020	6.050	5.973	14,219,036
2021-12-14	6.190	6.260	6.050	6.170	6.092	15,903,098
2021-12-13	6.260	6.310	6.080	6.160	6.082	20,432,418
2021-12-10	5.940	6.370	5.880	6.160	6.082	29,945,319
2021-12-09	5.880	6.140	5.850	5.950	5.875	15,627,069
2021-12-08	5.640	6.050	5.630	5.890	5.815	14,375,565
2021-12-07	5.700	5.800	5.600	5.640	5.569	6,834,450
2021-12-06	5.830	5.870	5.670	5.700	5.628	9,719,921
2021-12-03	5.960	6.150	5.810	5.840	5.766	11,646,653
2021-12-02	5.980	6.120	5.860	5.910	5.835	13,108,021
2021-12-01	5.900	6.000	5.880	5.960	5.884	6,899,400
2021-11-30	5.840	6.070	5.830	5.910	5.835	9,657,203
2021-11-29	5.780	5.890	5.750	5.820	5.746	5,995,000
2021-11-26	5.950	5.970	5.830	5.860	5.786	7,790,122
2021-11-25	5.960	6.100	5.910	5.950	5.875	9,490,811
2021-11-24	6.020	6.060	5.940	5.990	5.914	12,940,961
2021-11-23	5.850	6.120	5.800	6.050	5.973	22,219,153
2021-11-22	5.730	5.890	5.670	5.840	5.766	13,459,911
2021-11-19	5.630	5.750	5.600	5.730	5.657	9,117,665
2021-11-18	5.700	5.740	5.570	5.590	5.519	9,559,950
2021-11-17	5.670	5.760	5.650	5.700	5.628	8,896,000
2021-11-16	5.740	5.950	5.680	5.700	5.628	17,294,050
2021-11-15	5.800	6.000	5.730	5.820	5.746	19,047,051
2021-11-12	5.610	5.800	5.590	5.730	5.657	13,762,053
2021-11-11	5.710	5.820	5.500	5.690	5.618	17,541,010
2021-11-10	5.690	5.830	5.580	5.780	5.707	16,715,468

← NewerPage 20 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.