Shenzhen Shenbao Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.460 | 3.460 | 3.420 | 3.460 | 3.309 | 203,502 |
| 2026-01-20 | 3.470 | 3.470 | 3.450 | 3.470 | 3.319 | 68,200 |
| 2026-01-19 | 3.470 | 3.470 | 3.430 | 3.450 | 3.300 | 30,800 |
| 2026-01-16 | 3.470 | 3.470 | 3.440 | 3.460 | 3.309 | 6,000 |
| 2026-01-15 | 3.460 | 3.470 | 3.440 | 3.470 | 3.319 | 40,680 |
| 2026-01-14 | 3.440 | 3.460 | 3.440 | 3.460 | 3.309 | 32,400 |
| 2026-01-13 | 3.470 | 3.470 | 3.430 | 3.450 | 3.300 | 43,300 |
| 2026-01-12 | 3.460 | 3.470 | 3.460 | 3.470 | 3.319 | 29,962 |
| 2026-01-09 | 3.450 | 3.470 | 3.450 | 3.470 | 3.319 | 57,230 |
| 2026-01-08 | 3.450 | 3.460 | 3.450 | 3.460 | 3.309 | 20,700 |
| 2026-01-07 | 3.460 | 3.460 | 3.450 | 3.460 | 3.309 | 39,100 |
| 2026-01-06 | 3.470 | 3.480 | 3.460 | 3.470 | 3.319 | 53,100 |
| 2026-01-05 | 3.470 | 3.470 | 3.450 | 3.470 | 3.319 | 66,600 |
| 2025-12-31 | 3.430 | 3.470 | 3.420 | 3.470 | 3.319 | 47,900 |
| 2025-12-30 | 3.470 | 3.470 | 3.440 | 3.440 | 3.290 | 42,750 |
| 2025-12-29 | 3.450 | 3.480 | 3.450 | 3.470 | 3.319 | 92,928 |
| 2025-12-26 | 3.440 | 3.460 | 3.430 | 3.450 | 3.300 | 61,600 |
| 2025-12-25 | 3.440 | 3.450 | 3.430 | 3.450 | 3.300 | 28,180 |
| 2025-12-24 | 3.460 | 3.460 | 3.430 | 3.460 | 3.309 | 9,200 |
| 2025-12-23 | 3.440 | 3.460 | 3.430 | 3.460 | 3.309 | 4,400 |
| 2025-12-22 | 3.450 | 3.460 | 3.440 | 3.460 | 3.309 | 31,500 |
| 2025-12-19 | 3.430 | 3.440 | 3.420 | 3.440 | 3.290 | 112,825 |
| 2025-12-18 | 3.430 | 3.440 | 3.410 | 3.440 | 3.290 | 71,200 |
| 2025-12-17 | 3.420 | 3.440 | 3.410 | 3.440 | 3.290 | 47,668 |
| 2025-12-16 | 3.430 | 3.470 | 3.410 | 3.420 | 3.271 | 52,828 |
| 2025-12-15 | 3.450 | 3.450 | 3.430 | 3.450 | 3.300 | 61,360 |
| 2025-12-12 | 3.440 | 3.480 | 3.440 | 3.440 | 3.290 | 52,800 |
| 2025-12-11 | 3.460 | 3.470 | 3.430 | 3.440 | 3.290 | 121,400 |
| 2025-12-10 | 3.440 | 3.470 | 3.440 | 3.460 | 3.309 | 47,390 |
| 2025-12-09 | 3.480 | 3.480 | 3.360 | 3.470 | 3.319 | 105,982 |
| 2025-12-08 | 3.500 | 3.500 | 3.490 | 3.500 | 3.347 | 53,400 |
| 2025-12-05 | 3.490 | 3.500 | 3.490 | 3.500 | 3.347 | 7,700 |
| 2025-12-04 | 3.480 | 3.490 | 3.470 | 3.490 | 3.338 | 36,765 |
| 2025-12-03 | 3.490 | 3.500 | 3.470 | 3.500 | 3.347 | 84,481 |
| 2025-12-02 | 3.470 | 3.490 | 3.470 | 3.490 | 3.338 | 57,686 |
| 2025-12-01 | 3.460 | 3.500 | 3.460 | 3.480 | 3.328 | 163,700 |
| 2025-11-28 | 3.470 | 3.490 | 3.470 | 3.470 | 3.319 | 39,693 |
| 2025-11-27 | 3.440 | 3.490 | 3.440 | 3.470 | 3.319 | 65,600 |
| 2025-11-26 | 3.450 | 3.490 | 3.450 | 3.470 | 3.319 | 95,600 |
| 2025-11-25 | 3.470 | 3.480 | 3.440 | 3.470 | 3.319 | 104,000 |
| 2025-11-24 | 3.450 | 3.460 | 3.420 | 3.440 | 3.290 | 104,000 |
| 2025-11-21 | 3.450 | 3.500 | 3.410 | 3.410 | 3.261 | 258,200 |
| 2025-11-20 | 3.460 | 3.480 | 3.450 | 3.460 | 3.309 | 76,800 |
| 2025-11-19 | 3.440 | 3.460 | 3.420 | 3.460 | 3.309 | 172,095 |
| 2025-11-18 | 3.470 | 3.470 | 3.440 | 3.460 | 3.309 | 125,100 |
| 2025-11-17 | 3.470 | 3.490 | 3.470 | 3.480 | 3.328 | 82,800 |
| 2025-11-14 | 3.500 | 3.500 | 3.470 | 3.480 | 3.328 | 144,840 |
| 2025-11-13 | 3.480 | 3.500 | 3.480 | 3.500 | 3.347 | 42,741 |
| 2025-11-12 | 3.480 | 3.510 | 3.480 | 3.510 | 3.357 | 148,100 |
| 2025-11-11 | 3.480 | 3.510 | 3.480 | 3.500 | 3.347 | 165,010 |
| 2025-11-10 | 3.460 | 3.500 | 3.460 | 3.500 | 3.347 | 162,000 |
| 2025-11-07 | 3.460 | 3.490 | 3.460 | 3.490 | 3.338 | 78,138 |
| 2025-11-06 | 3.470 | 3.500 | 3.470 | 3.490 | 3.338 | 202,120 |
| 2025-11-05 | 3.480 | 3.490 | 3.460 | 3.490 | 3.338 | 107,880 |
| 2025-11-04 | 3.480 | 3.490 | 3.460 | 3.480 | 3.328 | 91,000 |
| 2025-11-03 | 3.480 | 3.490 | 3.470 | 3.490 | 3.338 | 48,501 |
| 2025-10-31 | 3.490 | 3.490 | 3.450 | 3.480 | 3.328 | 144,801 |
| 2025-10-30 | 3.480 | 3.490 | 3.460 | 3.480 | 3.328 | 93,251 |
| 2025-10-29 | 3.460 | 3.490 | 3.460 | 3.480 | 3.328 | 231,290 |
| 2025-10-28 | 3.450 | 3.490 | 3.440 | 3.470 | 3.319 | 266,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1374 CNY |
| 2025-06-17 | 0.1632 CNY |
| 2024-06-19 | 0.2203 CNY |
| 2023-06-26 | 0.2797 CNY |
| 2022-06-22 | 0.2906 CNY |
| 2021-06-21 | 0.2417 CNY |
| 2020-06-19 | 0.2185 CNY |
| 2019-06-20 | 0.1138 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.