Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.540	11.780	11.490	11.490	11.396	14,677,100
2025-01-22	11.580	11.840	11.380	11.470	11.376	11,798,302
2025-01-21	11.600	11.630	11.330	11.600	11.505	10,000,100
2025-01-20	11.490	11.580	11.410	11.530	11.436	10,448,380
2025-01-17	11.500	11.640	11.400	11.400	11.307	9,755,250
2025-01-16	11.580	11.820	11.460	11.590	11.495	15,076,230
2025-01-15	11.690	11.700	11.460	11.490	11.396	13,586,280
2025-01-14	11.140	11.720	11.140	11.720	11.624	22,696,669
2025-01-13	11.070	11.560	10.840	11.210	11.119	19,710,104
2025-01-10	11.130	11.930	11.030	11.360	11.267	28,817,212
2025-01-09	10.950	11.140	10.920	11.060	10.970	7,607,208
2025-01-08	11.000	11.130	10.680	11.010	10.920	9,163,760
2025-01-07	10.890	11.080	10.800	11.080	10.990	8,063,450
2025-01-06	10.700	10.940	10.540	10.860	10.771	9,963,450
2025-01-03	11.160	11.170	10.670	10.700	10.613	10,788,663
2025-01-02	11.370	11.500	10.950	11.060	10.970	10,602,208
2024-12-31	11.730	11.790	11.290	11.370	11.277	11,930,938
2024-12-30	11.810	11.860	11.620	11.730	11.634	8,247,200
2024-12-27	11.900	12.000	11.810	11.840	11.743	8,961,400
2024-12-26	11.800	12.000	11.690	11.940	11.843	9,491,770
2024-12-25	12.010	12.130	11.730	11.790	11.694	11,509,820
2024-12-24	11.710	11.970	11.710	11.920	11.823	10,247,503
2024-12-23	12.220	12.260	11.620	11.640	11.545	14,938,758
2024-12-20	12.040	12.300	12.040	12.230	12.130	9,986,300
2024-12-19	12.010	12.180	11.950	12.120	12.021	12,147,070
2024-12-18	12.060	12.590	12.020	12.190	12.091	15,952,008
2024-12-17	12.330	12.450	12.020	12.050	11.952	12,212,750
2024-12-16	12.510	12.610	12.250	12.360	12.259	14,171,466
2024-12-13	12.900	12.980	12.550	12.570	12.467	20,468,570
2024-12-12	12.900	12.990	12.750	12.910	12.805	17,474,350
2024-12-11	12.680	12.960	12.610	12.860	12.755	17,539,441
2024-12-10	12.990	13.060	12.670	12.720	12.616	21,745,899
2024-12-09	12.670	12.790	12.530	12.710	12.606	16,104,799
2024-12-06	12.720	12.790	12.500	12.710	12.606	17,644,746
2024-12-05	12.530	12.780	12.500	12.720	12.616	19,348,414
2024-12-04	12.540	12.880	12.450	12.600	12.497	22,515,100
2024-12-03	12.600	12.750	12.490	12.570	12.467	18,443,400
2024-12-02	12.490	12.700	12.460	12.660	12.557	18,455,132
2024-11-29	12.200	12.520	12.010	12.420	12.319	19,330,300
2024-11-28	12.440	12.510	12.170	12.210	12.110	12,938,300
2024-11-27	12.310	12.470	11.910	12.430	12.329	15,164,865
2024-11-26	12.710	12.730	12.320	12.350	12.249	13,901,700
2024-11-25	12.730	12.880	12.390	12.710	12.606	15,396,450
2024-11-22	13.220	13.330	12.660	12.660	12.557	21,627,577
2024-11-21	13.200	13.790	13.140	13.360	13.251	24,759,000
2024-11-20	13.050	13.880	13.010	13.490	13.380	30,201,150
2024-11-19	12.800	13.260	12.710	13.180	13.073	22,621,498
2024-11-18	13.160	13.390	12.600	12.710	12.606	23,020,704
2024-11-15	13.240	13.650	13.130	13.140	13.033	18,372,532
2024-11-14	13.980	13.980	13.360	13.400	13.291	24,862,132
2024-11-13	13.880	14.120	13.630	14.000	13.886	27,791,186
2024-11-12	14.130	14.330	13.730	13.980	13.866	45,801,120
2024-11-11	13.680	13.980	13.550	13.960	13.846	42,402,688
2024-11-08	13.920	14.250	13.660	13.810	13.697	51,182,831
2024-11-07	13.630	13.930	13.540	13.770	13.658	42,587,991
2024-11-06	13.880	14.210	13.540	13.670	13.559	75,183,084
2024-11-05	13.450	14.780	13.100	14.080	13.965	117,691,068
2024-11-04	12.190	13.450	12.070	13.450	13.340	88,644,313
2024-11-01	12.750	12.780	12.220	12.230	12.130	33,784,250
2024-10-31	12.500	13.100	12.500	12.860	12.755	46,096,170

← NewerPage 8 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.