Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.080	2.110	2.050	2.070	2.008	2,924,000
2024-08-09	2.050	2.140	2.050	2.080	2.018	6,416,000
2024-08-08	2.110	2.110	2.040	2.050	1.989	4,810,000
2024-08-07	2.110	2.170	2.100	2.120	2.056	4,834,000
2024-08-06	2.150	2.150	2.080	2.110	2.047	6,250,000
2024-08-05	2.200	2.230	2.070	2.100	2.037	12,366,000
2024-08-02	2.450	2.560	2.180	2.200	2.134	44,546,000
2024-08-01	2.130	2.660	2.100	2.460	2.386	60,753,000
2024-07-31	2.030	2.160	2.020	2.130	2.066	6,584,000
2024-07-30	2.060	2.080	2.030	2.040	1.979	1,522,000
2024-07-29	2.000	2.070	1.990	2.060	1.998	2,826,000
2024-07-26	1.990	2.010	1.970	1.980	1.921	1,060,000
2024-07-25	2.000	2.010	1.980	1.990	1.904	828,000
2024-07-24	2.020	2.020	1.990	2.000	1.914	1,392,000
2024-07-23	2.050	2.110	2.020	2.030	1.943	5,892,000
2024-07-22	2.040	2.050	2.020	2.040	1.952	1,096,000
2024-07-19	2.040	2.050	2.020	2.030	1.943	676,000
2024-07-18	2.050	2.050	1.980	2.040	1.929	1,498,000
2024-07-17	2.070	2.090	2.050	2.050	1.938	1,510,000
2024-07-16	2.090	2.110	2.070	2.070	1.957	1,364,000
2024-07-15	2.140	2.170	2.070	2.090	1.976	2,920,000
2024-07-12	2.150	2.160	2.120	2.140	2.024	2,540,000
2024-07-11	2.130	2.190	2.100	2.140	2.024	5,822,000
2024-07-10	2.060	2.170	2.050	2.080	1.967	11,068,000
2024-07-09	2.000	2.030	1.990	2.030	1.920	1,379,000
2024-07-08	2.010	2.010	1.980	1.990	1.882	1,142,000
2024-07-05	2.020	2.040	2.000	2.010	1.901	1,138,000
2024-07-04	2.040	2.090	2.020	2.040	1.929	1,088,000
2024-07-03	2.030	2.040	2.020	2.030	1.920	1,486,000
2024-07-02	2.030	2.050	2.010	2.020	1.910	746,000
2024-06-28	2.000	2.040	1.990	2.020	1.910	990,000
2024-06-27	2.020	2.030	1.980	1.990	1.882	1,430,000
2024-06-26	2.040	2.040	2.010	2.030	1.920	1,688,000
2024-06-25	2.020	2.120	2.010	2.030	1.920	6,877,000
2024-06-24	2.080	2.090	1.980	1.990	1.882	3,282,000
2024-06-21	2.110	2.120	2.080	2.090	1.976	2,078,000
2024-06-20	2.180	2.180	2.100	2.110	1.995	3,438,000
2024-06-19	2.180	2.200	2.170	2.180	2.061	1,972,000
2024-06-18	2.140	2.220	2.140	2.180	2.061	4,656,000
2024-06-17	2.150	2.190	2.130	2.140	2.024	2,610,000
2024-06-14	2.140	2.150	2.110	2.130	2.014	2,920,000
2024-06-13	2.170	2.180	2.140	2.140	2.024	1,480,000
2024-06-12	2.180	2.210	2.160	2.160	2.042	3,080,000
2024-06-11	2.240	2.240	2.170	2.190	2.071	2,248,000
2024-06-07	2.240	2.260	2.200	2.240	2.118	4,578,000
2024-06-06	2.300	2.330	2.220	2.240	2.118	9,076,000
2024-06-05	2.390	2.470	2.290	2.340	2.213	29,046,000
2024-06-04	2.260	2.340	2.210	2.270	2.147	10,930,000
2024-06-03	2.200	2.230	2.180	2.210	2.090	4,624,000
2024-05-31	2.160	2.240	2.160	2.180	2.061	7,894,000
2024-05-30	2.170	2.190	2.140	2.160	2.042	2,502,000
2024-05-29	2.170	2.190	2.160	2.170	2.052	1,894,000
2024-05-28	2.190	2.210	2.160	2.170	2.052	2,412,000
2024-05-27	2.180	2.200	2.140	2.200	2.080	3,130,000
2024-05-24	2.180	2.220	2.140	2.180	2.061	4,950,000
2024-05-23	2.260	2.280	2.180	2.200	2.080	3,027,000
2024-05-22	2.230	2.280	2.230	2.280	2.156	3,772,000
2024-05-21	2.350	2.370	2.240	2.240	2.118	5,474,000
2024-05-20	2.330	2.380	2.330	2.360	2.232	5,591,000
2024-05-17	2.330	2.370	2.310	2.330	2.203	5,310,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0690 HKD
2025-05-29	0.0648 HKD
2024-07-26	0.0267 HKD
2024-07-19	0.0243 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.