Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.450	13.650	13.190	13.330	13.282	19,313,100
2025-10-24	13.240	13.650	13.240	13.460	13.412	21,901,151
2025-10-23	13.360	13.360	12.980	13.210	13.162	18,474,483
2025-10-22	13.560	13.560	13.220	13.290	13.242	16,937,769
2025-10-21	13.770	13.790	13.460	13.630	13.581	21,547,514
2025-10-20	13.650	13.950	13.510	13.670	13.621	20,806,686
2025-10-17	14.130	14.180	13.360	13.390	13.342	38,541,341
2025-10-16	13.980	14.700	13.710	14.150	14.099	71,286,950
2025-10-15	12.810	13.850	12.800	13.700	13.651	46,669,876
2025-10-14	13.290	13.430	12.690	12.740	12.694	31,280,000
2025-10-13	12.670	13.250	12.670	13.210	13.162	33,797,611
2025-10-10	13.930	14.160	13.730	13.790	13.740	33,531,815
2025-10-09	13.990	14.080	13.630	13.920	13.870	41,014,559
2025-09-30	14.240	14.300	14.000	14.050	13.999	43,599,057
2025-09-29	14.560	14.980	14.090	14.240	14.189	58,910,119
2025-09-26	13.910	15.080	13.820	14.380	14.328	89,393,353
2025-09-25	14.130	14.380	13.950	13.990	13.940	49,132,247
2025-09-24	14.600	14.690	14.000	14.120	14.069	94,571,751
2025-09-23	13.030	14.320	12.750	14.320	14.268	83,995,798
2025-09-22	13.170	13.280	12.860	13.020	12.973	25,510,526
2025-09-19	13.480	13.530	12.930	13.060	13.013	43,644,489
2025-09-18	13.860	14.240	13.340	13.430	13.382	64,150,089
2025-09-17	13.480	14.190	13.310	13.970	13.920	89,248,011
2025-09-16	13.510	14.410	13.180	13.580	13.531	113,741,938
2025-09-15	12.880	13.510	12.700	13.510	13.461	40,870,530
2025-09-12	12.430	12.450	12.280	12.280	12.236	13,441,620
2025-09-11	12.300	12.570	12.090	12.460	12.415	19,000,400
2025-09-10	12.280	12.450	12.260	12.290	12.246	10,081,005
2025-09-09	12.220	12.430	12.170	12.370	12.325	13,527,467
2025-09-08	12.260	12.370	12.120	12.320	12.276	14,001,065
2025-09-05	11.900	12.180	11.870	12.170	12.126	13,816,412
2025-09-04	12.030	12.120	11.710	11.860	11.817	15,352,239
2025-09-03	12.310	12.430	12.000	12.010	11.967	15,170,644
2025-09-02	12.300	12.390	11.940	12.350	12.306	23,808,268
2025-09-01	12.250	12.370	12.230	12.300	12.256	15,076,892
2025-08-29	12.430	12.560	12.200	12.250	12.206	24,026,965
2025-08-28	12.520	12.790	12.180	12.600	12.555	26,610,821
2025-08-27	13.010	13.060	12.560	12.570	12.525	37,397,890
2025-08-26	12.990	13.140	12.860	13.140	13.093	31,830,167
2025-08-25	12.900	13.000	12.790	12.910	12.863	22,847,686
2025-08-22	12.860	12.920	12.780	12.890	12.844	18,077,501
2025-08-21	13.000	13.040	12.780	12.860	12.814	23,440,159
2025-08-20	12.770	12.990	12.660	12.960	12.913	24,625,120
2025-08-19	12.710	12.850	12.590	12.820	12.774	31,057,811
2025-08-18	12.590	12.680	12.510	12.630	12.585	19,931,506
2025-08-15	12.330	12.520	12.320	12.510	12.465	11,233,530
2025-08-14	12.590	12.590	12.310	12.350	12.306	16,629,722
2025-08-13	12.560	12.630	12.520	12.590	12.545	14,064,579
2025-08-12	12.580	12.590	12.460	12.530	12.485	10,183,600
2025-08-11	12.380	12.580	12.380	12.580	12.535	12,440,653
2025-08-08	12.500	12.500	12.380	12.390	12.345	10,979,503
2025-08-07	12.630	12.660	12.480	12.520	12.475	11,084,588
2025-08-06	12.590	12.640	12.460	12.610	12.565	12,296,625
2025-08-05	12.440	12.650	12.430	12.560	12.515	12,635,535
2025-08-04	12.250	12.450	12.150	12.450	12.405	11,125,453
2025-08-01	12.280	12.460	12.200	12.320	12.276	15,613,499
2025-07-31	12.620	12.700	12.270	12.300	12.256	21,770,480
2025-07-30	12.770	12.800	12.530	12.650	12.604	16,332,722
2025-07-29	12.800	12.840	12.660	12.790	12.744	12,139,880
2025-07-28	12.980	13.070	12.760	12.850	12.804	19,394,746

← NewerPage 5 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.