Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.440	11.500	11.220	11.260	11.168	12,347,138
2025-04-25	11.510	11.730	11.480	11.510	11.416	18,558,400
2025-04-24	12.490	12.490	11.460	11.500	11.406	37,938,782
2025-04-23	12.010	12.010	12.010	12.010	11.912	7,927,950
2025-04-22	10.790	11.160	10.700	10.920	10.831	15,148,059
2025-04-21	10.430	10.700	10.390	10.690	10.603	8,072,442
2025-04-18	10.410	10.480	10.270	10.430	10.345	7,275,775
2025-04-17	10.400	10.600	10.400	10.400	10.315	7,467,984
2025-04-16	10.750	10.760	10.370	10.520	10.434	9,788,300
2025-04-15	10.810	10.900	10.660	10.730	10.643	8,671,175
2025-04-14	10.690	10.890	10.690	10.800	10.712	13,847,985
2025-04-11	10.210	10.590	10.210	10.480	10.395	10,821,124
2025-04-10	10.390	10.630	10.340	10.410	10.325	18,199,700
2025-04-09	9.610	10.190	9.020	10.140	10.057	22,721,444
2025-04-08	10.200	10.510	9.560	9.940	9.859	28,104,850
2025-04-07	10.980	11.000	10.590	10.590	10.504	12,712,200
2025-04-03	11.880	12.070	11.710	11.770	11.674	13,419,409
2025-04-02	12.090	12.220	11.880	12.060	11.962	11,838,600
2025-04-01	12.200	12.400	12.110	12.170	12.071	11,817,467
2025-03-31	12.540	12.580	11.950	12.170	12.071	19,381,834
2025-03-28	12.500	12.780	12.360	12.550	12.448	18,814,500
2025-03-27	12.880	12.900	12.500	12.510	12.408	20,985,000
2025-03-26	12.680	13.130	12.630	12.940	12.834	20,457,350
2025-03-25	12.850	13.240	12.660	12.710	12.606	22,371,117
2025-03-24	13.330	13.460	12.510	12.930	12.825	34,532,117
2025-03-21	14.160	14.180	13.420	13.460	13.350	44,802,133
2025-03-20	13.820	14.600	13.750	14.280	14.164	58,139,054
2025-03-19	13.500	14.090	13.360	13.950	13.836	54,267,174
2025-03-18	13.610	13.700	13.440	13.540	13.430	23,948,347
2025-03-17	13.550	13.680	13.410	13.560	13.449	27,452,800
2025-03-14	13.120	13.600	12.950	13.560	13.449	50,333,317
2025-03-13	12.970	13.680	12.880	13.390	13.281	48,741,579
2025-03-12	13.120	13.250	13.040	13.080	12.973	15,677,600
2025-03-11	12.860	13.130	12.850	13.030	12.924	16,555,400
2025-03-10	13.410	13.450	13.100	13.200	13.092	18,426,430
2025-03-07	13.110	13.400	13.020	13.250	13.142	31,260,169
2025-03-06	13.070	13.200	13.030	13.090	12.983	22,040,535
2025-03-05	12.970	13.170	12.820	13.000	12.894	17,041,850
2025-03-04	12.750	13.130	12.670	13.060	12.953	19,446,150
2025-03-03	12.800	13.100	12.680	12.930	12.825	20,195,046
2025-02-28	13.350	13.480	12.790	12.800	12.696	35,300,054
2025-02-27	13.220	13.450	12.930	13.160	13.053	25,935,175
2025-02-26	13.260	13.440	13.200	13.300	13.192	30,203,552
2025-02-25	12.900	13.500	12.800	13.320	13.211	46,916,830
2025-02-24	13.030	13.150	12.780	13.040	12.934	20,877,451
2025-02-21	13.150	13.220	12.990	13.120	13.013	29,171,628
2025-02-20	13.020	13.270	12.980	13.190	13.082	37,625,872
2025-02-19	12.600	13.080	12.600	13.030	12.924	28,836,668
2025-02-18	12.960	13.070	12.600	12.650	12.547	27,441,662
2025-02-17	12.980	13.270	12.850	13.040	12.934	30,539,353
2025-02-14	12.690	13.130	12.640	12.980	12.874	31,061,420
2025-02-13	13.120	13.130	12.710	12.720	12.616	28,742,265
2025-02-12	12.900	13.150	12.740	13.110	13.003	36,138,819
2025-02-11	13.490	13.490	12.960	12.970	12.864	57,947,462
2025-02-10	12.920	14.210	12.680	13.770	13.658	76,675,309
2025-02-07	12.800	13.290	12.510	12.920	12.815	67,410,832
2025-02-06	11.620	12.700	11.560	12.540	12.438	36,279,449
2025-02-05	11.530	11.660	11.440	11.630	11.535	10,733,817
2025-01-27	11.750	11.820	11.460	11.460	11.367	10,123,000
2025-01-24	11.600	11.740	11.500	11.680	11.585	14,453,550

← NewerPage 7 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.