Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.990	24.500	22.350	23.300	23.216	81,002,696
2026-01-19	21.900	23.850	21.400	23.160	23.077	69,031,587
2026-01-16	23.250	24.450	23.250	23.250	23.166	75,423,732
2026-01-15	26.600	28.590	25.410	25.830	25.737	129,536,752
2026-01-14	26.100	27.590	25.640	25.990	25.896	122,517,364
2026-01-13	25.530	28.750	24.400	27.760	27.660	164,505,290
2026-01-12	25.300	26.440	25.300	26.140	26.046	119,348,216
2026-01-09	25.710	26.920	25.000	25.310	25.219	132,603,903
2026-01-08	25.310	27.120	24.660	26.670	26.574	154,852,686
2026-01-07	26.360	26.360	24.400	24.900	24.810	188,818,126
2026-01-06	22.620	23.960	22.610	23.960	23.874	51,948,068
2026-01-05	21.010	22.660	21.010	21.780	21.702	141,275,900
2025-12-31	21.440	22.100	20.150	20.600	20.526	114,001,704
2025-12-30	24.040	24.250	21.850	21.850	21.771	116,256,448
2025-12-29	23.000	24.350	21.910	24.280	24.193	151,777,562
2025-12-26	21.040	23.340	21.040	23.340	23.256	141,275,718
2025-12-25	20.070	21.600	19.520	21.220	21.144	164,238,358
2025-12-24	19.020	20.420	19.020	20.420	20.346	150,049,204
2025-12-23	18.910	20.340	18.200	18.560	18.493	199,595,226
2025-12-22	19.260	19.260	18.490	18.490	18.423	109,434,106
2025-12-19	15.300	17.510	15.300	17.510	17.447	92,628,362
2025-12-18	14.310	15.920	13.790	15.920	15.863	180,577,822
2025-12-17	13.980	14.470	13.600	14.470	14.418	150,420,093
2025-12-16	13.150	13.150	13.150	13.150	13.103	17,380,392
2025-12-15	12.070	12.120	11.910	11.950	11.907	10,308,838
2025-12-12	12.110	12.220	12.050	12.150	12.106	7,217,077
2025-12-11	12.280	12.350	12.100	12.110	12.066	8,611,912
2025-12-10	12.140	12.280	12.100	12.270	12.226	7,852,600
2025-12-09	12.250	12.320	12.130	12.170	12.126	9,506,398
2025-12-08	12.230	12.390	12.190	12.340	12.296	13,575,353
2025-12-05	12.020	12.440	12.020	12.290	12.246	17,731,236
2025-12-04	12.020	12.110	11.860	12.020	11.977	8,358,950
2025-12-03	12.210	12.260	11.950	12.020	11.977	10,014,060
2025-12-02	12.230	12.230	12.100	12.150	12.106	7,717,707
2025-12-01	12.180	12.260	12.140	12.240	12.196	10,390,250
2025-11-28	12.070	12.190	12.030	12.170	12.126	9,102,424
2025-11-27	12.110	12.230	12.070	12.080	12.036	9,600,187
2025-11-26	12.250	12.350	12.150	12.150	12.106	15,361,451
2025-11-25	12.200	12.630	12.140	12.400	12.355	24,112,277
2025-11-24	12.040	12.170	11.880	12.100	12.056	12,972,753
2025-11-21	11.930	12.250	11.850	11.980	11.937	20,335,532
2025-11-20	12.630	12.640	12.120	12.160	12.116	33,205,253
2025-11-19	12.900	12.980	12.650	12.760	12.714	15,217,314
2025-11-18	13.180	13.220	12.820	12.920	12.873	21,844,514
2025-11-17	13.490	13.800	13.060	13.180	13.133	39,151,365
2025-11-14	14.040	14.230	13.820	13.910	13.860	23,246,001
2025-11-13	14.200	14.280	14.000	14.050	13.999	29,138,808
2025-11-12	14.250	14.350	13.910	14.150	14.099	30,863,643
2025-11-11	13.630	14.500	13.530	14.210	14.159	59,815,500
2025-11-10	13.760	13.830	13.440	13.540	13.491	23,507,716
2025-11-07	13.750	14.200	13.530	13.770	13.720	34,690,002
2025-11-06	13.980	14.030	13.730	13.850	13.800	22,201,993
2025-11-05	13.730	14.100	13.600	13.890	13.840	23,743,062
2025-11-04	13.850	14.300	13.790	13.960	13.910	33,698,935
2025-11-03	13.930	13.960	13.740	13.930	13.880	26,254,364
2025-10-31	13.370	13.950	13.350	13.840	13.790	35,579,149
2025-10-30	13.770	13.770	13.310	13.360	13.312	26,575,059
2025-10-29	13.600	13.950	13.470	13.810	13.760	34,790,176
2025-10-28	13.540	14.140	13.540	13.650	13.601	42,816,198
2025-10-27	13.450	13.650	13.190	13.330	13.282	19,313,100

← NewerPage 4 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.