Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.800	14.840	14.150	14.180	14.180	21,387,810
2026-10-21	15.100	15.350	14.610	14.720	14.720	24,447,912
2026-10-20	14.610	15.330	14.590	15.150	15.150	29,632,075
2026-10-19	14.430	14.750	14.060	14.660	14.660	21,547,134
2026-10-16	14.360	15.050	14.200	14.640	14.640	30,855,839
2026-10-15	14.290	14.750	14.060	14.110	14.110	18,840,723
2026-10-14	14.660	14.700	14.310	14.400	14.400	14,860,942
2026-10-13	14.500	14.800	14.130	14.750	14.750	22,574,268
2026-10-12	15.010	15.340	14.000	14.560	14.560	31,730,650
2026-10-09	15.720	15.790	14.800	15.180	15.180	36,392,664
2026-10-08	15.460	16.160	15.020	16.050	16.050	44,515,309
2026-09-30	15.240	15.810	15.100	15.650	15.650	38,687,535
2026-09-29	14.950	15.560	14.710	15.170	15.170	26,573,691
2026-09-28	14.970	15.620	14.710	15.260	15.260	30,714,703
2026-09-24	15.160	15.930	15.000	15.180	15.180	26,739,172
2026-09-23	16.100	16.220	15.060	15.200	15.200	55,332,195
2026-09-22	15.700	16.490	15.570	16.430	16.430	69,567,680
2026-09-21	15.490	15.680	15.400	15.600	15.600	27,417,117
2026-09-18	15.550	15.620	15.280	15.410	15.410	29,081,389
2026-09-17	15.320	15.710	15.300	15.580	15.580	35,239,246
2026-09-16	15.410	15.500	15.130	15.420	15.420	18,903,031
2026-09-15	15.870	15.930	15.370	15.400	15.400	25,719,986
2026-09-14	15.880	16.100	15.790	15.930	15.930	26,257,174
2026-09-11	16.000	16.240	15.500	15.950	15.950	32,760,240
2026-09-10	16.490	16.500	16.090	16.190	16.190	25,019,996
2026-09-09	16.990	17.120	16.410	16.520	16.520	44,240,484
2026-09-08	16.690	17.120	16.580	16.930	16.930	51,758,203
2026-09-07	17.400	17.540	16.590	16.860	16.860	69,495,211
2026-09-04	18.320	19.300	16.960	17.110	17.110	101,567,523
2026-09-03	17.720	18.470	17.540	18.160	18.160	97,662,656
2026-09-02	17.050	17.820	17.040	17.620	17.620	79,100,530
2026-09-01	16.640	18.240	16.440	18.240	18.240	77,307,426
2026-08-31	16.250	16.700	16.050	16.580	16.580	52,898,382
2026-08-28	16.970	17.200	16.540	16.640	16.580	65,040,972
2026-08-27	17.270	17.640	16.790	16.930	16.869	118,484,610
2026-08-26	16.800	17.460	16.250	17.460	17.397	73,503,950
2026-08-25	14.100	15.870	13.920	15.870	15.813	75,536,672
2026-08-24	14.990	15.020	14.400	14.430	14.378	64,824,711
2026-08-21	13.300	13.750	13.190	13.650	13.601	20,215,744
2026-08-20	13.800	13.900	13.300	13.440	13.392	29,487,028
2026-08-19	15.020	15.020	13.950	13.950	13.900	47,329,544
2026-08-18	14.810	15.530	14.750	15.500	15.444	67,271,323
2026-08-17	14.600	14.740	14.050	14.720	14.667	34,440,136
2026-08-14	14.440	14.990	14.280	14.620	14.567	37,651,555
2026-08-13	15.000	15.140	14.500	14.500	14.448	45,374,002
2026-08-12	15.130	15.510	14.800	15.200	15.145	57,786,868
2026-08-11	14.870	15.730	14.550	15.590	15.534	77,718,510
2026-08-10	15.220	15.330	14.480	14.870	14.816	57,947,397
2026-08-07	16.000	16.100	14.930	15.090	15.036	84,369,124
2026-08-06	17.590	17.590	15.900	16.350	16.291	120,363,736
2026-08-05	16.280	16.280	16.280	16.280	16.221	12,722,994
2026-08-04	14.520	14.910	14.340	14.800	14.747	54,479,946
2026-08-03	14.100	14.910	13.950	14.740	14.687	61,193,321
2026-07-31	13.990	15.140	13.990	14.570	14.518	82,676,738
2026-07-30	13.280	14.610	13.180	14.610	14.557	49,031,243
2026-07-29	12.880	13.480	12.780	13.280	13.232	30,879,112
2026-07-28	12.700	13.130	12.600	12.830	12.784	23,807,125
2026-07-27	12.170	12.590	12.120	12.580	12.535	16,364,856
2026-07-24	12.140	12.570	11.930	12.220	12.176	18,609,564
2026-07-23	11.800	12.460	11.750	12.380	12.335	25,668,695

Page 1 of 3 · 121 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.