Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.590	2.860	2.510	2.810	2.657	70,032,000
2023-08-17	2.500	2.690	2.430	2.570	2.430	32,618,000
2023-08-16	2.680	2.680	2.500	2.510	2.373	13,972,000
2023-08-15	2.590	2.750	2.530	2.660	2.515	27,161,000
2023-08-14	2.670	2.670	2.500	2.570	2.430	13,572,000
2023-08-11	2.690	2.760	2.660	2.660	2.515	12,588,000
2023-08-10	2.820	2.820	2.660	2.680	2.534	16,840,000
2023-08-09	2.700	2.870	2.700	2.790	2.638	24,402,295
2023-08-08	2.830	2.960	2.730	2.750	2.600	30,602,000
2023-08-07	2.950	3.000	2.770	2.830	2.676	29,890,000
2023-08-04	2.910	3.110	2.870	2.910	2.752	62,632,000
2023-08-03	3.110	3.210	2.850	2.870	2.714	86,664,000
2023-08-02	2.700	3.120	2.600	3.060	2.894	110,181,350
2023-08-01	2.790	2.860	2.670	2.690	2.544	33,125,000
2023-07-31	2.820	2.970	2.770	2.790	2.638	48,136,000
2023-07-28	2.600	2.870	2.530	2.730	2.581	75,254,000
2023-07-27	2.640	2.810	2.620	2.640	2.496	79,166,000
2023-07-26	2.610	2.720	2.510	2.510	2.373	30,126,000
2023-07-25	2.650	2.730	2.550	2.590	2.449	38,428,000
2023-07-24	2.470	2.650	2.410	2.550	2.411	33,950,000
2023-07-21	2.800	2.800	2.440	2.500	2.364	49,461,000
2023-07-20	3.000	3.150	2.740	2.790	2.638	55,664,000
2023-07-19	3.120	3.200	2.920	2.950	2.790	51,334,000
2023-07-18	3.180	3.300	3.020	3.090	2.922	111,468,197
2023-07-14	2.910	3.380	2.830	3.050	2.884	161,705,000
2023-07-13	2.910	3.130	2.760	2.890	2.733	114,807,000
2023-07-12	3.190	3.650	2.850	2.950	2.790	265,825,000
2023-07-11	2.350	3.150	2.260	3.150	2.979	140,664,000
2023-07-10	2.220	2.490	2.210	2.310	2.184	97,595,000
2023-07-07	2.760	2.900	2.160	2.170	2.052	135,988,000
2023-07-06	2.690	2.900	2.310	2.820	2.667	126,736,000
2023-07-05	2.790	3.230	2.540	2.600	2.459	121,676,000
2023-07-04	2.090	2.800	2.090	2.660	2.515	99,839,000
2023-07-03	1.750	2.040	1.750	2.040	1.929	34,242,000
2023-06-30	1.550	1.750	1.550	1.750	1.655	20,914,000
2023-06-29	1.610	1.610	1.540	1.560	1.475	2,666,000
2023-06-28	1.580	1.640	1.570	1.600	1.513	5,730,000
2023-06-27	1.580	1.600	1.540	1.590	1.504	2,616,000
2023-06-26	1.610	1.680	1.570	1.580	1.494	7,700,000
2023-06-23	1.620	1.620	1.580	1.620	1.532	762,000
2023-06-21	1.570	1.730	1.530	1.630	1.541	26,585,000
2023-06-20	1.600	1.630	1.550	1.560	1.475	5,612,000
2023-06-19	1.600	1.690	1.590	1.600	1.513	8,892,000
2023-06-16	1.630	1.650	1.570	1.600	1.513	8,020,000
2023-06-15	1.610	1.670	1.560	1.580	1.494	9,120,000
2023-06-14	1.750	1.760	1.610	1.610	1.522	26,166,000
2023-06-13	1.670	1.820	1.670	1.730	1.636	31,186,000
2023-06-12	1.610	1.730	1.590	1.670	1.579	37,179,000
2023-06-09	1.450	1.640	1.450	1.610	1.522	25,375,000
2023-06-08	1.450	1.450	1.420	1.450	1.371	456,000
2023-06-07	1.450	1.460	1.420	1.440	1.362	476,000
2023-06-06	1.460	1.460	1.430	1.450	1.371	632,000
2023-06-05	1.470	1.480	1.450	1.460	1.381	428,000
2023-06-02	1.450	1.470	1.430	1.450	1.371	1,038,000
2023-06-01	1.430	1.460	1.420	1.440	1.362	574,000
2023-05-31	1.440	1.440	1.410	1.430	1.352	370,000
2023-05-30	1.440	1.490	1.430	1.440	1.362	2,192,000
2023-05-29	1.470	1.470	1.410	1.420	1.343	700,000
2023-05-25	1.470	1.470	1.430	1.440	1.362	936,000
2023-05-24	1.480	1.480	1.470	1.470	1.390	446,000

← NewerPage 14 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.