Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.180	2.200	2.110	2.120	2.005	5,103,652
2023-11-15	2.130	2.160	2.100	2.150	2.033	7,690,000
2023-11-14	2.100	2.140	2.090	2.100	1.986	3,624,000
2023-11-13	2.070	2.130	2.060	2.100	1.986	4,284,000
2023-11-10	2.100	2.120	2.050	2.060	1.948	2,656,000
2023-11-09	2.220	2.220	2.100	2.110	1.995	6,061,000
2023-11-08	2.180	2.280	2.150	2.220	2.099	9,972,000
2023-11-07	2.170	2.200	2.140	2.170	2.052	5,426,000
2023-11-06	2.100	2.190	2.100	2.170	2.052	8,874,000
2023-11-03	2.030	2.090	2.030	2.090	1.976	6,352,000
2023-11-02	2.040	2.070	1.990	2.000	1.891	3,968,000
2023-11-01	2.070	2.070	2.010	2.020	1.910	3,982,000
2023-10-31	2.110	2.110	2.020	2.060	1.948	5,014,000
2023-10-30	2.130	2.170	2.080	2.100	1.986	10,762,000
2023-10-27	2.120	2.240	2.100	2.140	2.024	22,846,000
2023-10-26	2.000	2.120	1.940	2.080	1.967	19,078,000
2023-10-25	2.030	2.080	2.000	2.000	1.891	5,762,000
2023-10-24	1.970	2.050	1.960	2.010	1.901	3,258,000
2023-10-20	1.980	2.030	1.960	1.990	1.882	2,472,250
2023-10-19	2.060	2.060	1.960	1.980	1.872	5,046,000
2023-10-18	2.120	2.120	2.050	2.070	1.957	3,238,000
2023-10-17	2.140	2.140	2.080	2.110	1.995	4,568,000
2023-10-16	2.230	2.240	2.130	2.130	2.014	4,796,000
2023-10-13	2.270	2.320	2.210	2.230	2.109	3,204,000
2023-10-12	2.270	2.350	2.270	2.290	2.165	5,082,000
2023-10-11	2.280	2.370	2.240	2.270	2.147	9,604,000
2023-10-10	2.270	2.280	2.210	2.240	2.118	7,450,000
2023-10-09	2.250	2.270	2.220	2.240	2.118	2,492,000
2023-10-06	2.130	2.280	2.130	2.250	2.128	2,210,000
2023-10-05	2.170	2.180	2.120	2.130	2.014	1,316,000
2023-10-04	2.130	2.170	2.080	2.140	2.024	1,098,000
2023-10-03	2.270	2.270	2.090	2.110	1.995	1,414,000
2023-09-29	2.280	2.290	2.220	2.270	2.147	1,262,000
2023-09-28	2.270	2.320	2.210	2.230	2.109	5,886,000
2023-09-27	2.290	2.360	2.230	2.230	2.109	7,752,000
2023-09-26	2.390	2.390	2.280	2.290	2.165	7,216,000
2023-09-25	2.360	2.530	2.300	2.390	2.260	24,348,000
2023-09-22	2.390	2.390	2.280	2.360	2.232	7,544,000
2023-09-21	2.460	2.460	2.370	2.370	2.241	4,822,000
2023-09-20	2.440	2.480	2.410	2.420	2.288	5,120,000
2023-09-19	2.520	2.530	2.450	2.450	2.317	8,210,000
2023-09-18	2.470	2.630	2.470	2.510	2.373	27,894,000
2023-09-15	2.520	2.530	2.450	2.480	2.345	6,700,000
2023-09-14	2.500	2.580	2.500	2.500	2.364	10,666,000
2023-09-13	2.650	2.650	2.480	2.500	2.364	13,595,000
2023-09-12	2.690	2.790	2.600	2.620	2.477	37,132,000
2023-09-11	2.700	2.750	2.580	2.600	2.459	63,486,000
2023-09-07	2.510	2.520	2.410	2.420	2.288	10,378,000
2023-09-06	2.560	2.650	2.510	2.540	2.402	17,314,000
2023-09-05	2.740	2.740	2.570	2.570	2.430	16,602,000
2023-09-04	2.710	2.810	2.690	2.740	2.591	30,126,000
2023-08-31	2.750	2.770	2.630	2.680	2.534	26,042,000
2023-08-30	2.810	2.840	2.750	2.750	2.600	35,752,000
2023-08-29	2.590	2.790	2.580	2.770	2.619	71,472,000
2023-08-28	2.620	2.680	2.520	2.550	2.411	24,934,000
2023-08-25	2.650	2.650	2.500	2.520	2.383	22,066,000
2023-08-24	2.870	2.870	2.640	2.650	2.506	45,042,000
2023-08-23	2.740	3.030	2.720	2.850	2.695	91,298,000
2023-08-22	2.790	2.870	2.700	2.760	2.610	29,188,000
2023-08-21	2.860	2.980	2.720	2.760	2.610	57,886,400

← NewerPage 13 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.