Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.510	12.820	12.450	12.600	12.497	39,808,093
2024-10-29	12.600	12.610	12.280	12.340	12.239	22,834,024
2024-10-28	12.460	12.640	12.410	12.530	12.428	22,492,460
2024-10-25	12.700	12.750	12.470	12.510	12.408	26,201,126
2024-10-24	12.770	12.770	12.400	12.430	12.329	24,214,790
2024-10-23	12.530	12.790	12.430	12.550	12.448	28,264,083
2024-10-22	12.280	12.730	12.240	12.620	12.517	35,365,588
2024-10-21	12.260	12.460	12.150	12.360	12.259	34,621,835
2024-10-18	11.780	12.450	11.660	12.260	12.160	45,882,325
2024-10-17	12.130	12.190	11.750	11.810	11.714	29,110,986
2024-10-16	11.760	12.200	11.750	11.940	11.843	27,487,650
2024-10-15	12.390	12.560	12.080	12.110	12.011	45,484,179
2024-10-14	12.010	13.120	11.900	12.770	12.666	75,542,279
2024-10-11	11.800	13.100	11.750	12.850	12.745	86,385,002
2024-10-10	11.990	12.410	11.540	11.910	11.813	42,701,910
2024-10-09	13.440	13.440	12.370	12.370	12.269	44,566,264
2024-10-08	13.740	13.740	13.130	13.740	13.628	70,466,666
2024-09-30	11.920	12.650	11.660	12.490	12.388	51,904,585
2024-09-27	11.280	11.830	11.240	11.660	11.565	33,694,463
2024-09-26	10.750	11.310	10.670	11.240	11.148	27,941,854
2024-09-25	10.740	11.050	10.720	10.780	10.692	19,208,349
2024-09-24	10.500	10.780	10.410	10.730	10.643	15,689,155
2024-09-23	10.380	10.570	10.370	10.520	10.434	9,093,300
2024-09-20	10.380	10.570	10.300	10.410	10.325	8,422,400
2024-09-19	10.200	10.400	10.170	10.380	10.295	9,022,300
2024-09-18	10.330	10.370	10.100	10.190	10.107	7,478,550
2024-09-13	10.230	10.710	10.070	10.320	10.236	13,626,350
2024-09-12	10.360	10.490	10.220	10.230	10.147	6,377,900
2024-09-11	10.500	10.510	10.360	10.400	10.315	4,747,000
2024-09-10	10.440	10.540	10.320	10.500	10.414	5,887,754
2024-09-09	10.380	10.540	10.290	10.440	10.355	7,136,519
2024-09-06	10.900	10.980	10.520	10.540	10.454	10,968,600
2024-09-05	10.550	10.910	10.550	10.800	10.712	11,721,740
2024-09-04	10.580	10.730	10.520	10.640	10.553	6,135,700
2024-09-03	10.620	10.730	10.560	10.690	10.603	6,428,600
2024-09-02	10.700	10.770	10.610	10.620	10.533	7,892,700
2024-08-30	10.590	10.840	10.540	10.690	10.603	12,744,751
2024-08-29	10.400	10.580	10.370	10.580	10.494	6,518,300
2024-08-28	10.460	10.580	10.330	10.470	10.385	6,171,900
2024-08-27	10.510	10.750	10.460	10.550	10.464	8,098,254
2024-08-26	10.840	10.950	10.580	10.630	10.543	12,868,904
2024-08-23	10.170	10.470	10.170	10.440	10.355	6,764,150
2024-08-22	10.390	10.450	10.200	10.220	10.137	7,009,750
2024-08-21	10.520	10.540	10.360	10.390	10.305	6,822,444
2024-08-20	10.800	10.820	10.510	10.520	10.434	7,952,377
2024-08-19	10.700	10.880	10.610	10.730	10.643	7,485,844
2024-08-16	10.790	11.020	10.760	10.780	10.692	11,875,300
2024-08-15	10.680	10.880	10.520	10.850	10.737	9,931,700
2024-08-14	10.780	10.890	10.680	10.680	10.569	8,264,250
2024-08-13	10.580	10.780	10.500	10.780	10.668	8,958,062
2024-08-12	10.900	11.090	10.550	10.600	10.490	14,128,700
2024-08-09	10.870	11.150	10.840	10.870	10.757	14,955,350
2024-08-08	11.200	11.210	10.730	10.860	10.747	21,085,820
2024-08-07	11.270	11.410	11.150	11.330	11.212	17,236,046
2024-08-06	11.470	11.600	11.120	11.300	11.183	22,585,524
2024-08-05	11.700	12.180	11.260	11.270	11.153	37,635,689
2024-08-02	12.340	12.750	11.900	12.000	11.875	65,910,511
2024-08-01	10.950	12.130	10.920	12.130	12.004	31,326,469
2024-07-31	10.760	11.150	10.740	11.030	10.916	18,119,500
2024-07-30	10.730	10.840	10.540	10.750	10.638	10,343,701

← NewerPage 9 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.