Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.650	1.650	1.530	1.550	1.466	7,546,000
2022-11-21	1.580	1.760	1.520	1.650	1.560	24,280,000
2022-11-18	1.600	1.660	1.570	1.580	1.494	3,884,000
2022-11-17	1.610	1.630	1.580	1.610	1.522	3,000,000
2022-11-16	1.730	1.750	1.610	1.640	1.551	6,162,000
2022-11-15	1.560	1.790	1.560	1.730	1.636	17,426,000
2022-11-14	1.530	1.580	1.520	1.550	1.466	5,958,000
2022-11-11	1.540	1.550	1.480	1.510	1.428	4,220,000
2022-11-10	1.490	1.490	1.450	1.470	1.390	1,412,000
2022-11-09	1.550	1.590	1.500	1.500	1.418	2,808,000
2022-11-08	1.550	1.550	1.510	1.540	1.456	1,518,000
2022-11-07	1.520	1.560	1.480	1.520	1.437	5,562,000
2022-11-04	1.460	1.590	1.460	1.520	1.437	10,706,000
2022-11-03	1.490	1.590	1.450	1.480	1.400	9,432,000
2022-11-02	1.350	1.480	1.350	1.480	1.400	8,258,000
2022-11-01	1.310	1.350	1.310	1.350	1.277	2,293,000
2022-10-31	1.300	1.350	1.300	1.310	1.239	1,572,000
2022-10-28	1.370	1.380	1.290	1.300	1.229	1,476,000
2022-10-27	1.390	1.420	1.360	1.370	1.295	3,418,000
2022-10-26	1.420	1.480	1.380	1.390	1.314	7,074,000
2022-10-25	1.310	1.430	1.290	1.400	1.324	6,946,000
2022-10-24	1.390	1.410	1.290	1.310	1.239	3,100,000
2022-10-21	1.410	1.410	1.380	1.390	1.314	1,098,000
2022-10-20	1.430	1.430	1.370	1.400	1.324	2,258,000
2022-10-19	1.400	1.490	1.380	1.450	1.371	5,318,000
2022-10-18	1.390	1.440	1.390	1.400	1.324	2,892,000
2022-10-17	1.330	1.380	1.330	1.380	1.305	950,000
2022-10-14	1.420	1.430	1.350	1.360	1.286	3,182,000
2022-10-13	1.410	1.420	1.370	1.380	1.305	1,592,000
2022-10-12	1.330	1.440	1.300	1.430	1.352	4,372,000
2022-10-11	1.290	1.370	1.290	1.340	1.267	3,994,000
2022-10-10	1.340	1.360	1.260	1.280	1.210	2,988,000
2022-10-07	1.360	1.370	1.330	1.330	1.258	676,000
2022-10-06	1.420	1.420	1.370	1.390	1.314	326,000
2022-10-05	1.320	1.480	1.320	1.430	1.352	660,000
2022-10-03	1.320	1.390	1.320	1.380	1.305	350,000
2022-09-30	1.370	1.380	1.310	1.370	1.295	732,000
2022-09-29	1.470	1.520	1.360	1.370	1.295	946,000
2022-09-28	1.560	1.560	1.440	1.470	1.390	4,372,000
2022-09-27	1.630	1.660	1.570	1.580	1.494	5,180,000
2022-09-26	1.530	1.690	1.530	1.650	1.560	9,634,000
2022-09-23	1.580	1.650	1.550	1.570	1.485	7,633,000
2022-09-22	1.640	1.690	1.550	1.570	1.485	8,514,000
2022-09-21	1.900	1.900	1.640	1.660	1.570	25,910,000
2022-09-20	1.830	1.950	1.830	1.900	1.797	26,775,000
2022-09-19	1.780	1.910	1.670	1.820	1.721	26,228,000
2022-09-16	1.680	1.830	1.620	1.720	1.626	24,768,000
2022-09-15	1.570	1.720	1.550	1.690	1.598	16,654,000
2022-09-14	1.530	1.580	1.520	1.550	1.466	2,350,000
2022-09-13	1.570	1.600	1.550	1.570	1.485	1,818,000
2022-09-09	1.560	1.560	1.520	1.550	1.466	1,930,000
2022-09-08	1.550	1.600	1.540	1.560	1.475	2,584,000
2022-09-07	1.520	1.590	1.520	1.540	1.456	2,835,000
2022-09-06	1.510	1.560	1.500	1.540	1.456	2,078,000
2022-09-05	1.510	1.510	1.480	1.490	1.409	1,894,000
2022-09-02	1.570	1.570	1.520	1.530	1.447	1,272,000
2022-09-01	1.560	1.580	1.530	1.550	1.466	1,300,000
2022-08-31	1.550	1.570	1.530	1.570	1.485	1,462,000
2022-08-30	1.590	1.590	1.560	1.570	1.485	836,000
2022-08-29	1.600	1.610	1.580	1.600	1.513	1,304,000

← NewerPage 17 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.