Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.490	1.500	1.470	1.490	1.409	758,000
2023-05-22	1.480	1.500	1.480	1.490	1.409	260,000
2023-05-19	1.490	1.510	1.470	1.490	1.409	616,000
2023-05-18	1.500	1.530	1.490	1.500	1.418	1,518,000
2023-05-17	1.470	1.510	1.470	1.510	1.428	906,000
2023-05-16	1.500	1.500	1.470	1.490	1.409	604,000
2023-05-15	1.490	1.500	1.470	1.500	1.418	736,000
2023-05-12	1.510	1.520	1.500	1.500	1.418	1,348,000
2023-05-11	1.540	1.550	1.510	1.520	1.437	2,116,000
2023-05-10	1.490	1.580	1.470	1.530	1.447	8,710,000
2023-05-09	1.520	1.530	1.480	1.490	1.409	1,871,500
2023-05-08	1.530	1.570	1.510	1.530	1.447	2,150,000
2023-05-05	1.520	1.540	1.490	1.530	1.447	1,620,000
2023-05-04	1.490	1.530	1.480	1.520	1.437	1,132,000
2023-05-03	1.470	1.490	1.460	1.480	1.400	102,000
2023-05-02	1.520	1.530	1.490	1.500	1.418	138,000
2023-04-28	1.520	1.560	1.490	1.530	1.447	4,304,000
2023-04-27	1.450	1.540	1.440	1.470	1.390	2,502,000
2023-04-26	1.450	1.500	1.430	1.470	1.390	3,672,000
2023-04-25	1.450	1.470	1.400	1.430	1.352	2,327,000
2023-04-24	1.460	1.470	1.430	1.440	1.362	863,000
2023-04-21	1.480	1.480	1.430	1.450	1.371	802,000
2023-04-20	1.500	1.500	1.470	1.490	1.409	158,000
2023-04-19	1.510	1.510	1.480	1.490	1.409	444,000
2023-04-18	1.510	1.560	1.500	1.530	1.447	1,038,000
2023-04-17	1.500	1.520	1.500	1.520	1.437	1,774,000
2023-04-14	1.490	1.500	1.440	1.490	1.409	2,130,000
2023-04-13	1.460	1.510	1.450	1.470	1.390	1,352,000
2023-04-12	1.450	1.500	1.440	1.470	1.390	1,872,000
2023-04-11	1.450	1.550	1.430	1.470	1.390	3,174,000
2023-04-06	1.450	1.460	1.430	1.440	1.362	1,273,000
2023-04-04	1.490	1.490	1.450	1.460	1.381	1,912,000
2023-04-03	1.500	1.520	1.490	1.500	1.418	670,000
2023-03-31	1.520	1.550	1.500	1.500	1.418	2,090,000
2023-03-30	1.510	1.520	1.500	1.510	1.428	572,000
2023-03-29	1.500	1.520	1.490	1.510	1.428	650,000
2023-03-28	1.530	1.530	1.500	1.510	1.428	478,000
2023-03-27	1.510	1.520	1.500	1.520	1.437	566,000
2023-03-24	1.540	1.540	1.520	1.530	1.447	372,000
2023-03-23	1.530	1.540	1.520	1.540	1.456	516,000
2023-03-22	1.530	1.560	1.520	1.530	1.447	878,000
2023-03-21	1.490	1.530	1.480	1.530	1.447	1,326,000
2023-03-20	1.500	1.500	1.460	1.480	1.400	1,024,000
2023-03-17	1.510	1.520	1.490	1.500	1.418	1,058,000
2023-03-16	1.490	1.500	1.480	1.490	1.409	334,000
2023-03-15	1.490	1.520	1.480	1.510	1.428	1,312,000
2023-03-14	1.510	1.510	1.450	1.470	1.390	1,326,000
2023-03-13	1.510	1.510	1.470	1.510	1.428	1,884,000
2023-03-10	1.550	1.560	1.500	1.520	1.437	3,122,000
2023-03-09	1.610	1.620	1.550	1.580	1.494	1,644,000
2023-03-08	1.610	1.620	1.600	1.620	1.532	1,560,000
2023-03-07	1.640	1.660	1.620	1.620	1.532	1,314,000
2023-03-06	1.650	1.670	1.630	1.650	1.560	668,000
2023-03-03	1.630	1.650	1.620	1.650	1.560	1,112,000
2023-03-02	1.630	1.640	1.610	1.630	1.541	1,012,000
2023-03-01	1.600	1.650	1.600	1.650	1.560	1,034,000
2023-02-28	1.620	1.630	1.600	1.620	1.532	1,028,000
2023-02-27	1.620	1.630	1.600	1.610	1.522	691,000
2023-02-24	1.660	1.660	1.620	1.630	1.541	1,130,000
2023-02-23	1.650	1.700	1.640	1.660	1.570	2,080,000

← NewerPage 15 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.