Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.600	1.650	1.590	1.600	1.513	2,692,000
2022-08-25	1.540	1.610	1.530	1.580	1.494	2,130,000
2022-08-24	1.660	1.660	1.550	1.560	1.475	4,831,949
2022-08-23	1.710	1.720	1.650	1.660	1.570	4,194,034
2022-08-22	1.790	1.790	1.670	1.730	1.636	6,891,000
2022-08-19	1.890	1.900	1.820	1.830	1.730	3,338,000
2022-08-18	1.940	1.950	1.890	1.900	1.797	2,270,000
2022-08-17	1.910	1.980	1.900	1.930	1.825	8,142,000
2022-08-16	1.890	1.920	1.880	1.890	1.787	2,602,000
2022-08-15	1.900	1.940	1.880	1.890	1.787	3,050,000
2022-08-12	1.900	1.920	1.890	1.900	1.797	1,962,000
2022-08-11	1.920	1.920	1.890	1.910	1.806	2,830,000
2022-08-10	1.910	1.990	1.890	1.910	1.806	6,580,000
2022-08-09	1.920	2.010	1.900	1.910	1.806	6,414,000
2022-08-08	1.920	1.950	1.880	1.920	1.816	3,010,000
2022-08-05	1.930	1.960	1.900	1.930	1.825	2,086,000
2022-08-04	1.940	1.980	1.880	1.930	1.825	8,278,000
2022-08-03	1.970	2.100	1.930	1.940	1.834	10,628,000
2022-08-02	2.120	2.280	1.970	1.980	1.872	38,655,700
2022-08-01	1.970	2.190	1.950	2.160	2.042	32,111,700
2022-07-29	1.960	2.000	1.910	1.930	1.825	5,294,000
2022-07-28	1.920	2.020	1.910	1.960	1.853	8,004,000
2022-07-27	1.900	1.930	1.860	1.900	1.797	2,710,000
2022-07-26	1.920	1.930	1.880	1.900	1.797	2,930,000
2022-07-25	1.960	1.960	1.900	1.920	1.816	4,130,000
2022-07-22	1.990	2.040	1.960	1.970	1.863	5,962,000
2022-07-21	2.010	2.030	1.960	1.970	1.863	6,876,000
2022-07-20	2.050	2.060	1.960	2.000	1.891	9,848,000
2022-07-19	2.160	2.290	2.020	2.030	1.920	28,384,000
2022-07-18	1.930	2.140	1.930	2.140	2.024	17,246,000
2022-07-15	2.010	2.080	1.910	1.910	1.806	8,822,000
2022-07-14	1.990	2.070	1.990	2.020	1.910	9,598,000
2022-07-13	2.000	2.120	1.990	1.990	1.882	9,653,000
2022-07-12	2.070	2.130	1.990	2.030	1.920	6,226,004
2022-07-11	2.140	2.180	2.050	2.060	1.948	11,575,496
2022-07-08	2.400	2.400	2.120	2.140	2.024	25,124,000
2022-07-07	2.070	2.350	1.960	2.340	2.213	62,098,500
2022-07-06	2.170	2.220	2.030	2.070	1.957	10,694,000
2022-07-05	2.250	2.250	2.060	2.120	2.005	8,938,000
2022-07-04	2.180	2.230	2.160	2.180	2.061	6,237,000
2022-06-30	2.150	2.300	2.130	2.210	2.090	18,932,004
2022-06-29	2.680	2.730	2.150	2.170	2.052	53,363,000
2022-06-28	2.540	3.050	2.540	2.750	2.600	61,567,500
2022-06-27	2.760	2.860	2.550	2.550	2.411	37,799,000
2022-06-24	2.690	3.080	2.520	2.700	2.553	78,307,000
2022-06-23	2.370	2.950	2.300	2.800	2.648	63,251,300
2022-06-22	2.160	2.640	2.070	2.320	2.194	74,937,000
2022-06-21	2.080	2.230	1.910	2.090	1.976	36,362,000
2022-06-20	1.950	2.210	1.950	2.210	2.090	25,370,800
2022-06-17	1.870	2.050	1.820	1.940	1.834	21,886,779
2022-06-16	1.940	2.030	1.870	1.910	1.806	25,042,000
2022-06-15	1.960	2.020	1.860	1.880	1.778	26,027,600
2022-06-14	1.790	1.940	1.750	1.920	1.816	16,870,000
2022-06-13	1.690	1.830	1.670	1.790	1.693	14,565,000
2022-06-10	1.630	1.730	1.630	1.720	1.626	5,422,000
2022-06-09	1.700	1.700	1.610	1.630	1.541	1,702,000
2022-06-08	1.680	1.730	1.660	1.710	1.617	7,179,000
2022-06-07	1.780	1.780	1.650	1.680	1.589	5,862,000
2022-06-06	1.610	1.780	1.610	1.750	1.655	11,614,000
2022-06-02	1.570	1.630	1.570	1.610	1.522	1,984,000

← NewerPage 18 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.