Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.890	1.910	1.840	1.900	1.797	682,000
2024-02-14	1.880	1.880	1.810	1.860	1.759	546,000
2024-02-09	1.940	1.940	1.860	1.880	1.778	820,000
2024-02-08	1.940	1.970	1.910	1.940	1.834	6,098,000
2024-02-07	1.930	2.030	1.890	1.920	1.816	12,298,000
2024-02-06	1.820	1.920	1.790	1.910	1.806	8,150,000
2024-02-05	1.860	1.880	1.800	1.830	1.730	5,736,000
2024-02-02	1.940	2.030	1.830	1.890	1.787	15,390,000
2024-02-01	2.050	2.050	1.900	1.920	1.816	12,276,000
2024-01-31	2.140	2.200	1.970	2.050	1.938	41,390,000
2024-01-30	1.970	2.280	1.970	2.110	1.995	61,874,000
2024-01-29	1.940	1.940	1.800	1.820	1.721	3,440,000
2024-01-26	1.920	1.960	1.870	1.870	1.768	3,972,000
2024-01-25	1.880	1.960	1.810	1.930	1.825	6,582,000
2024-01-24	1.840	1.890	1.770	1.860	1.759	4,130,000
2024-01-23	1.770	1.850	1.770	1.810	1.712	3,026,000
2024-01-22	1.930	1.930	1.760	1.770	1.674	3,438,000
2024-01-19	1.980	2.000	1.920	1.920	1.816	2,858,000
2024-01-18	1.970	1.990	1.930	1.980	1.872	3,262,000
2024-01-17	2.090	2.090	1.940	1.970	1.863	5,658,000
2024-01-16	2.080	2.130	2.060	2.080	1.967	4,522,000
2024-01-15	2.130	2.130	2.080	2.080	1.967	4,530,000
2024-01-12	2.200	2.250	2.130	2.150	2.033	3,540,000
2024-01-11	2.140	2.220	2.100	2.210	2.090	6,224,000
2024-01-10	2.140	2.260	2.100	2.130	2.014	7,589,000
2024-01-09	2.260	2.320	2.120	2.130	2.014	10,886,000
2024-01-08	2.060	2.360	2.040	2.230	2.109	20,284,000
2024-01-05	2.070	2.120	2.060	2.060	1.948	3,884,000
2024-01-04	2.090	2.090	2.040	2.060	1.948	1,722,000
2024-01-03	2.100	2.120	2.070	2.080	1.967	2,272,000
2024-01-02	2.160	2.190	2.110	2.120	2.005	2,266,000
2023-12-29	2.110	2.190	2.090	2.190	2.071	4,924,000
2023-12-28	2.080	2.130	2.070	2.120	2.005	4,978,000
2023-12-27	2.040	2.080	2.030	2.050	1.938	2,304,000
2023-12-22	2.090	2.120	2.030	2.050	1.938	3,445,000
2023-12-21	2.080	2.120	2.030	2.100	1.986	3,904,000
2023-12-20	2.160	2.160	2.070	2.080	1.967	4,322,000
2023-12-19	2.210	2.210	2.120	2.150	2.033	2,027,000
2023-12-18	2.190	2.260	2.160	2.170	2.052	3,788,000
2023-12-15	2.200	2.240	2.190	2.200	2.080	3,396,000
2023-12-14	2.220	2.260	2.160	2.180	2.061	4,526,000
2023-12-13	2.280	2.280	2.220	2.220	2.099	4,732,000
2023-12-12	2.330	2.330	2.280	2.280	2.156	2,420,000
2023-12-11	2.300	2.350	2.260	2.320	2.194	6,166,000
2023-12-08	2.320	2.340	2.270	2.290	2.165	3,066,000
2023-12-07	2.380	2.400	2.270	2.320	2.194	8,826,000
2023-12-06	2.430	2.470	2.370	2.410	2.279	4,682,000
2023-12-05	2.440	2.530	2.320	2.430	2.298	15,510,000
2023-12-04	2.410	2.470	2.380	2.410	2.279	7,132,000
2023-12-01	2.400	2.420	2.360	2.390	2.260	6,304,000
2023-11-30	2.540	2.540	2.400	2.400	2.269	13,450,000
2023-11-29	2.670	2.790	2.550	2.560	2.421	31,872,000
2023-11-28	2.510	2.780	2.500	2.620	2.477	49,290,000
2023-11-27	2.470	2.520	2.390	2.440	2.307	10,896,000
2023-11-24	2.460	2.460	2.360	2.380	2.251	7,342,000
2023-11-23	2.330	2.520	2.320	2.440	2.307	27,342,000
2023-11-22	2.410	2.450	2.300	2.330	2.203	11,998,000
2023-11-21	2.430	2.600	2.350	2.400	2.269	25,312,000
2023-11-20	2.560	2.600	2.390	2.430	2.298	45,540,000
2023-11-17	2.110	2.550	2.090	2.540	2.402	74,934,000

← NewerPage 12 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.