Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.550 | 5.710 | 5.510 | 5.690 | 5.618 | 17,648,818 |
| 2021-11-08 | 5.660 | 5.770 | 5.460 | 5.590 | 5.519 | 30,505,959 |
| 2021-11-05 | 5.150 | 5.650 | 5.110 | 5.650 | 5.578 | 28,891,897 |
| 2021-11-04 | 5.110 | 5.160 | 5.060 | 5.140 | 5.075 | 2,586,707 |
| 2021-11-03 | 5.020 | 5.110 | 5.000 | 5.080 | 5.016 | 1,815,657 |
| 2021-11-02 | 5.060 | 5.180 | 5.030 | 5.050 | 4.986 | 3,189,200 |
| 2021-11-01 | 5.040 | 5.080 | 4.960 | 5.080 | 5.016 | 2,068,984 |
| 2021-10-29 | 5.040 | 5.040 | 4.760 | 5.030 | 4.966 | 3,821,455 |
| 2021-10-28 | 5.100 | 5.130 | 4.970 | 5.030 | 4.966 | 2,322,950 |
| 2021-10-27 | 5.100 | 5.110 | 4.990 | 5.080 | 5.016 | 4,077,590 |
| 2021-10-26 | 5.220 | 5.230 | 5.150 | 5.170 | 5.104 | 2,245,500 |
| 2021-10-25 | 5.120 | 5.170 | 5.070 | 5.150 | 5.085 | 1,763,840 |
| 2021-10-22 | 5.190 | 5.210 | 5.110 | 5.120 | 5.055 | 1,771,200 |
| 2021-10-21 | 5.270 | 5.280 | 5.140 | 5.190 | 5.124 | 3,338,701 |
| 2021-10-20 | 5.290 | 5.300 | 5.190 | 5.230 | 5.164 | 2,205,148 |
| 2021-10-19 | 5.340 | 5.380 | 5.270 | 5.290 | 5.223 | 2,221,148 |
| 2021-10-18 | 5.320 | 5.360 | 5.280 | 5.340 | 5.272 | 2,247,148 |
| 2021-10-15 | 5.280 | 5.370 | 5.260 | 5.350 | 5.282 | 3,126,569 |
| 2021-10-14 | 5.250 | 5.300 | 5.190 | 5.290 | 5.223 | 1,835,550 |
← NewerPage 21 of 21 · 1,219 trading days
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.