Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.600	21.870	20.090	21.340	21.263	79,073,918
2026-04-22	20.530	20.640	20.260	20.580	20.506	29,030,052
2026-04-21	20.330	20.980	20.200	20.670	20.596	36,285,258
2026-04-20	20.010	20.660	19.870	20.430	20.356	34,626,010
2026-04-17	20.280	20.370	19.860	20.160	20.087	38,425,114
2026-04-16	20.010	21.050	19.520	20.280	20.207	69,350,021
2026-04-15	19.690	19.790	19.260	19.330	19.260	23,787,070
2026-04-14	19.500	19.630	19.150	19.500	19.430	21,114,173
2026-04-13	19.110	19.420	19.020	19.330	19.260	16,759,078
2026-04-10	19.400	19.750	19.250	19.390	19.320	24,550,763
2026-04-09	19.190	19.380	18.880	19.170	19.101	23,253,642
2026-04-08	18.610	19.490	18.610	19.450	19.380	43,930,591
2026-04-07	18.580	18.850	18.010	18.230	18.164	35,282,490
2026-04-03	19.320	19.510	18.580	18.580	18.513	32,726,213
2026-04-02	19.730	20.470	19.360	19.510	19.440	43,345,688
2026-04-01	20.090	20.300	19.400	19.530	19.460	50,158,435
2026-03-31	19.550	20.910	19.010	20.150	20.077	73,828,514
2026-03-30	19.030	19.450	18.850	19.340	19.270	24,961,772
2026-03-27	18.880	19.340	18.520	19.250	19.181	27,551,580
2026-03-26	19.890	19.940	18.920	19.060	18.991	30,519,385
2026-03-25	19.680	20.210	19.490	19.890	19.818	35,764,848
2026-03-24	20.060	20.190	19.000	19.610	19.539	41,801,667
2026-03-23	20.670	20.860	19.400	19.610	19.539	52,080,588
2026-03-20	22.970	23.800	21.030	21.330	21.253	51,651,647
2026-03-19	22.800	23.980	22.630	22.970	22.887	42,219,492
2026-03-18	23.770	24.110	23.150	23.740	23.654	51,860,496
2026-03-17	22.970	24.800	22.490	23.800	23.714	83,556,282
2026-03-16	22.400	22.950	21.880	22.680	22.598	31,585,381
2026-03-13	22.430	23.450	22.390	22.750	22.668	50,746,390
2026-03-12	23.450	23.470	22.020	22.140	22.060	50,075,979
2026-03-11	23.390	24.070	23.100	23.180	23.096	57,587,888
2026-03-10	23.660	23.680	22.900	23.110	23.027	35,098,877
2026-03-09	22.700	23.590	22.260	23.340	23.256	40,534,507
2026-03-06	23.720	24.120	23.450	23.730	23.644	39,426,917
2026-03-05	23.760	24.940	23.200	24.330	24.242	72,751,563
2026-03-04	22.930	23.600	22.800	23.200	23.116	32,937,410
2026-03-03	24.020	24.630	23.030	23.400	23.316	52,345,095
2026-03-02	24.400	24.770	23.540	23.810	23.724	68,687,641
2026-02-27	24.880	26.270	24.800	24.850	24.760	82,491,877
2026-02-26	24.470	25.620	24.020	25.140	25.049	86,452,419
2026-02-25	24.000	25.580	23.810	25.050	24.960	110,961,970
2026-02-24	24.500	25.230	24.120	24.200	24.113	134,130,683
2026-02-13	20.870	22.940	20.860	22.940	22.857	76,328,280
2026-02-12	20.960	21.180	20.840	20.850	20.775	24,061,733
2026-02-11	21.300	21.750	21.000	21.000	20.924	29,658,326
2026-02-10	21.590	21.700	21.080	21.130	21.054	33,989,795
2026-02-09	21.390	21.980	21.280	21.700	21.622	55,435,280
2026-02-06	20.590	21.880	20.430	21.000	20.924	48,668,009
2026-02-05	21.690	21.700	20.700	20.950	20.875	45,477,721
2026-02-04	20.900	21.400	20.700	21.380	21.303	38,574,946
2026-02-03	20.450	21.080	20.090	21.000	20.924	38,930,708
2026-02-02	20.190	20.620	20.100	20.220	20.147	26,735,453
2026-01-30	20.360	20.900	19.900	20.430	20.356	36,171,359
2026-01-29	20.910	21.390	20.580	20.670	20.596	39,369,359
2026-01-28	21.830	21.910	21.010	21.240	21.163	47,043,180
2026-01-27	22.040	22.420	21.270	22.220	22.140	53,915,016
2026-01-26	24.030	24.430	22.000	22.150	22.070	70,120,673
2026-01-23	23.000	24.440	22.790	24.000	23.914	81,387,832
2026-01-22	22.870	23.140	22.250	22.500	22.419	42,666,704
2026-01-21	22.600	23.240	22.020	22.470	22.389	56,209,018

← NewerPage 3 of 21 · 1,218 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.