Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.350	2.350	2.300	2.330	2.203	5,935,000
2024-05-14	2.340	2.420	2.340	2.360	2.232	7,466,000
2024-05-13	2.330	2.360	2.280	2.340	2.213	3,945,000
2024-05-10	2.360	2.360	2.290	2.340	2.213	7,358,000
2024-05-09	2.270	2.340	2.270	2.320	2.194	5,370,400
2024-05-08	2.330	2.380	2.280	2.290	2.165	11,132,000
2024-05-07	2.430	2.430	2.290	2.300	2.175	7,624,000
2024-05-06	2.380	2.460	2.290	2.370	2.241	17,652,000
2024-05-03	2.620	2.630	2.450	2.520	2.383	3,219,000
2024-05-02	2.240	2.610	2.220	2.570	2.430	12,569,808
2024-04-30	2.250	2.300	2.130	2.180	2.061	15,180,000
2024-04-29	2.200	2.250	2.150	2.150	2.033	18,093,000
2024-04-26	2.090	2.130	2.070	2.090	1.976	11,118,000
2024-04-25	2.020	2.120	1.980	2.030	1.920	5,831,000
2024-04-24	1.980	2.020	1.980	1.990	1.882	2,952,000
2024-04-23	1.940	2.000	1.930	1.950	1.844	4,536,000
2024-04-22	1.930	1.950	1.900	1.940	1.834	1,464,000
2024-04-19	1.960	1.970	1.920	1.920	1.816	2,950,000
2024-04-18	2.000	2.030	1.960	1.970	1.863	1,940,000
2024-04-17	1.970	2.020	1.970	2.000	1.891	3,705,000
2024-04-16	2.000	2.010	1.920	1.940	1.834	3,576,000
2024-04-15	2.040	2.050	1.970	2.000	1.891	4,876,000
2024-04-12	2.130	2.130	2.040	2.060	1.948	6,372,000
2024-04-11	2.060	2.130	2.050	2.050	1.938	5,518,000
2024-04-10	2.100	2.100	2.030	2.060	1.948	4,824,000
2024-04-09	2.160	2.160	2.050	2.060	1.948	10,256,000
2024-04-08	1.950	2.180	1.950	2.130	2.014	28,210,480
2024-04-05	1.970	1.970	1.880	1.910	1.806	637,000
2024-04-03	2.010	2.010	1.970	1.980	1.872	1,698,000
2024-04-02	2.050	2.060	1.990	2.010	1.901	2,958,000
2024-03-28	1.990	2.030	1.960	2.020	1.910	3,746,000
2024-03-27	2.050	2.060	1.980	1.990	1.882	3,878,000
2024-03-26	2.010	2.060	1.990	2.020	1.910	4,548,000
2024-03-25	2.080	2.090	1.980	2.000	1.891	4,054,000
2024-03-22	2.120	2.140	2.050	2.090	1.976	6,418,000
2024-03-21	2.160	2.170	2.120	2.140	2.024	3,882,000
2024-03-20	2.170	2.240	2.120	2.150	2.033	5,632,000
2024-03-19	2.220	2.320	2.160	2.160	2.042	13,766,000
2024-03-18	2.170	2.230	2.160	2.210	2.090	10,608,000
2024-03-15	2.110	2.200	2.100	2.150	2.033	16,104,000
2024-03-14	2.130	2.140	2.080	2.110	1.995	3,984,000
2024-03-13	2.150	2.180	2.120	2.130	2.014	6,430,000
2024-03-12	2.090	2.190	2.090	2.160	2.042	10,346,000
2024-03-11	2.090	2.120	2.070	2.090	1.976	5,088,000
2024-03-08	2.080	2.090	2.060	2.070	1.957	3,082,000
2024-03-07	2.080	2.150	2.060	2.070	1.957	9,627,000
2024-03-06	2.060	2.130	2.040	2.080	1.967	6,664,000
2024-03-05	2.070	2.150	2.010	2.040	1.929	6,872,000
2024-03-04	2.100	2.110	2.040	2.080	1.967	4,046,000
2024-03-01	2.110	2.130	2.080	2.100	1.986	3,684,000
2024-02-29	2.070	2.140	2.060	2.090	1.976	6,840,000
2024-02-28	2.180	2.210	2.040	2.040	1.929	17,301,000
2024-02-27	2.110	2.240	2.090	2.150	2.033	20,182,000
2024-02-26	2.080	2.180	2.070	2.070	1.957	7,590,000
2024-02-23	2.060	2.160	2.030	2.080	1.967	13,636,000
2024-02-22	2.020	2.140	2.000	2.070	1.957	16,376,000
2024-02-21	1.990	2.100	1.960	2.020	1.910	14,746,000
2024-02-20	1.960	2.040	1.950	1.990	1.882	9,559,514
2024-02-19	2.000	2.030	1.950	1.960	1.853	6,888,000
2024-02-16	1.920	2.010	1.910	2.000	1.891	1,860,000

← NewerPage 11 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.