Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.650	1.670	1.640	1.650	1.560	1,026,000
2023-02-21	1.650	1.690	1.640	1.660	1.570	2,250,000
2023-02-20	1.620	1.670	1.620	1.660	1.570	1,612,000
2023-02-17	1.650	1.660	1.630	1.650	1.560	926,000
2023-02-16	1.640	1.720	1.630	1.640	1.551	3,754,000
2023-02-15	1.680	1.680	1.620	1.640	1.551	2,299,000
2023-02-14	1.690	1.690	1.660	1.670	1.579	1,700,000
2023-02-13	1.670	1.690	1.650	1.690	1.598	1,276,000
2023-02-10	1.720	1.720	1.670	1.670	1.579	2,138,000
2023-02-09	1.680	1.790	1.670	1.720	1.626	7,366,000
2023-02-08	1.710	1.710	1.660	1.690	1.598	2,809,000
2023-02-07	1.720	1.750	1.700	1.710	1.617	2,316,000
2023-02-06	1.760	1.810	1.680	1.720	1.626	6,674,000
2023-02-03	1.740	1.760	1.700	1.740	1.645	3,522,000
2023-02-02	1.820	1.820	1.740	1.740	1.645	6,378,000
2023-02-01	1.730	1.820	1.730	1.810	1.712	9,626,000
2023-01-31	1.730	1.780	1.720	1.730	1.636	5,022,000
2023-01-30	1.680	1.860	1.680	1.720	1.626	18,115,000
2023-01-27	1.690	1.700	1.660	1.660	1.570	674,000
2023-01-26	1.640	1.700	1.640	1.690	1.598	1,710,000
2023-01-20	1.580	1.620	1.560	1.610	1.522	626,000
2023-01-19	1.620	1.630	1.590	1.600	1.513	473,000
2023-01-18	1.620	1.660	1.600	1.620	1.532	3,410,000
2023-01-17	1.620	1.620	1.600	1.610	1.522	2,638,000
2023-01-16	1.620	1.630	1.590	1.610	1.522	4,090,000
2023-01-13	1.640	1.660	1.610	1.610	1.522	2,458,000
2023-01-12	1.650	1.690	1.620	1.630	1.541	3,616,000
2023-01-11	1.660	1.670	1.620	1.630	1.541	2,846,000
2023-01-10	1.650	1.720	1.630	1.680	1.589	4,982,000
2023-01-09	1.640	1.670	1.630	1.650	1.560	2,458,000
2023-01-06	1.690	1.700	1.630	1.640	1.551	3,898,000
2023-01-05	1.640	1.700	1.620	1.680	1.589	7,258,000
2023-01-04	1.620	1.630	1.600	1.630	1.541	2,442,000
2023-01-03	1.600	1.630	1.580	1.620	1.532	2,483,000
2022-12-30	1.600	1.690	1.580	1.600	1.513	6,524,000
2022-12-29	1.530	1.640	1.530	1.580	1.494	7,116,000
2022-12-28	1.570	1.590	1.520	1.540	1.456	4,284,000
2022-12-23	1.630	1.640	1.560	1.570	1.485	3,830,000
2022-12-22	1.650	1.710	1.630	1.640	1.551	5,334,400
2022-12-21	1.630	1.670	1.620	1.640	1.551	3,518,000
2022-12-20	1.700	1.730	1.610	1.620	1.532	9,164,000
2022-12-19	1.700	1.790	1.680	1.710	1.617	9,120,000
2022-12-16	1.720	1.740	1.690	1.700	1.608	4,934,000
2022-12-15	1.690	1.870	1.640	1.750	1.655	24,181,000
2022-12-14	1.690	1.700	1.660	1.680	1.589	3,810,000
2022-12-13	1.770	1.820	1.670	1.710	1.617	7,558,000
2022-12-12	1.740	1.800	1.700	1.750	1.655	7,666,000
2022-12-09	1.760	1.780	1.730	1.760	1.664	6,420,000
2022-12-08	1.700	1.810	1.670	1.750	1.655	11,339,000
2022-12-07	1.740	1.800	1.660	1.670	1.579	10,812,000
2022-12-06	1.720	1.810	1.700	1.760	1.664	10,258,000
2022-12-05	1.680	1.760	1.660	1.730	1.636	11,426,000
2022-12-02	1.710	1.720	1.630	1.660	1.570	6,864,000
2022-12-01	1.830	1.920	1.680	1.680	1.589	29,176,000
2022-11-30	1.560	1.790	1.550	1.790	1.693	48,840,000
2022-11-29	1.540	1.590	1.520	1.570	1.485	3,898,000
2022-11-28	1.530	1.530	1.480	1.530	1.447	2,086,000
2022-11-25	1.630	1.630	1.540	1.560	1.475	4,704,000
2022-11-24	1.570	1.670	1.560	1.610	1.522	10,634,000
2022-11-23	1.560	1.690	1.540	1.570	1.485	9,701,500

← NewerPage 16 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.