Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.120	13.170	12.850	12.910	12.863	19,240,600
2025-07-24	12.850	13.100	12.810	13.040	12.993	25,105,020
2025-07-23	12.910	13.380	12.850	12.920	12.873	40,126,202
2025-07-22	12.910	13.180	12.810	12.960	12.913	26,221,600
2025-07-21	12.800	13.140	12.760	13.040	12.993	31,727,200
2025-07-18	12.720	12.830	12.580	12.780	12.734	21,608,101
2025-07-17	12.680	12.750	12.570	12.720	12.674	21,123,800
2025-07-16	12.320	12.750	12.250	12.650	12.604	30,359,407
2025-07-15	12.400	12.490	12.160	12.290	12.246	20,909,309
2025-07-14	12.680	12.680	12.510	12.530	12.485	14,227,256
2025-07-11	12.520	12.630	12.410	12.580	12.535	21,822,000
2025-07-10	12.680	12.690	12.450	12.550	12.505	22,969,700
2025-07-09	12.630	12.910	12.560	12.680	12.634	36,186,708
2025-07-08	12.510	12.640	12.430	12.600	12.555	19,679,357
2025-07-07	12.410	12.480	12.350	12.480	12.435	13,272,600
2025-07-04	12.600	12.650	12.370	12.460	12.415	24,425,800
2025-07-03	12.610	12.760	12.510	12.710	12.664	26,990,050
2025-07-02	12.720	12.840	12.530	12.620	12.575	25,422,549
2025-07-01	13.080	13.110	12.700	12.840	12.794	41,860,430
2025-06-30	12.960	13.210	12.800	13.120	13.073	60,067,562
2025-06-27	13.750	14.000	13.110	13.110	13.063	89,573,989
2025-06-26	13.330	13.590	12.740	13.000	12.953	113,015,412
2025-06-25	14.010	14.010	13.780	14.010	13.960	118,924,730
2025-06-24	12.740	12.740	12.740	12.740	12.694	16,500,873
2025-06-23	11.330	11.600	11.300	11.580	11.538	6,930,800
2025-06-20	11.400	11.570	11.350	11.420	11.379	8,636,750
2025-06-19	11.660	11.840	11.420	11.480	11.439	17,469,650
2025-06-18	12.000	12.000	11.770	11.880	11.837	12,593,272
2025-06-17	11.710	12.200	11.700	12.100	12.056	25,536,400
2025-06-16	11.520	11.850	11.470	11.710	11.668	8,989,300
2025-06-13	12.010	12.010	11.650	11.650	11.608	17,518,300
2025-06-12	11.940	12.180	11.820	12.130	12.086	19,945,004
2025-06-11	12.040	12.300	11.910	12.080	12.036	26,230,176
2025-06-10	12.060	12.150	11.660	11.790	11.748	17,579,300
2025-06-09	12.050	12.110	11.970	12.040	11.997	11,953,300
2025-06-06	12.360	12.360	11.950	12.020	11.977	19,239,650
2025-06-05	12.270	12.400	12.080	12.350	12.306	15,234,200
2025-06-04	12.450	12.470	12.230	12.270	12.226	14,947,153
2025-06-03	12.490	12.510	12.300	12.330	12.286	21,025,178
2025-05-30	13.030	13.100	12.570	12.600	12.555	36,508,984
2025-05-29	12.720	13.330	12.720	13.270	13.222	47,753,096
2025-05-28	13.120	13.380	12.730	12.770	12.724	35,857,690
2025-05-27	12.920	13.090	12.620	12.730	12.684	37,134,072
2025-05-26	12.640	13.860	12.640	13.130	13.023	66,179,730
2025-05-23	12.950	12.960	12.610	12.610	12.507	34,844,600
2025-05-22	12.830	12.850	12.420	12.450	12.348	21,961,200
2025-05-21	12.500	13.200	12.470	12.920	12.815	34,277,703
2025-05-20	12.680	12.700	12.460	12.600	12.497	14,635,900
2025-05-19	12.600	12.910	12.370	12.700	12.596	23,377,875
2025-05-16	12.140	12.590	12.120	12.480	12.378	19,181,100
2025-05-15	12.420	12.430	12.120	12.130	12.031	15,216,900
2025-05-14	12.520	12.600	12.300	12.480	12.378	22,165,566
2025-05-13	12.410	13.370	12.290	12.690	12.587	45,790,774
2025-05-12	12.250	12.350	12.170	12.220	12.120	11,302,329
2025-05-09	12.390	12.430	12.050	12.150	12.051	19,120,500
2025-05-08	12.230	12.660	12.220	12.430	12.329	26,427,885
2025-05-07	12.280	13.000	12.160	12.390	12.289	47,088,850
2025-05-06	11.670	12.470	11.600	12.320	12.220	31,353,400
2025-04-30	11.350	11.680	11.330	11.590	11.495	15,750,903
2025-04-29	11.310	11.490	11.290	11.360	11.267	12,721,203

← NewerPage 6 of 21 · 1,219 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.