Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.560	1.660	1.560	1.580	1.494	6,944,000
2022-05-31	1.550	1.560	1.520	1.560	1.475	1,728,000
2022-05-30	1.570	1.570	1.530	1.550	1.466	816,000
2022-05-27	1.610	1.650	1.550	1.570	1.485	2,486,000
2022-05-26	1.570	1.760	1.570	1.590	1.504	6,322,000
2022-05-25	1.580	1.590	1.530	1.560	1.475	1,710,000
2022-05-24	1.550	1.650	1.530	1.570	1.485	6,948,000
2022-05-23	1.500	1.550	1.500	1.530	1.447	1,728,000
2022-05-20	1.510	1.560	1.480	1.540	1.456	2,880,000
2022-05-19	1.420	1.530	1.410	1.500	1.418	2,870,000
2022-05-18	1.410	1.460	1.380	1.450	1.371	5,406,000
2022-05-17	1.290	1.450	1.270	1.390	1.314	8,318,000
2022-05-16	1.320	1.320	1.270	1.290	1.220	658,000
2022-05-13	1.300	1.330	1.280	1.300	1.229	712,000
2022-05-12	1.310	1.310	1.270	1.270	1.201	368,000
2022-05-11	1.310	1.330	1.290	1.310	1.239	585,000
2022-05-10	1.260	1.300	1.260	1.300	1.229	520,000
2022-05-06	1.330	1.330	1.300	1.300	1.229	460,000
2022-05-05	1.370	1.380	1.350	1.350	1.277	526,000
2022-05-04	1.370	1.430	1.370	1.370	1.295	16,000
2022-05-03	1.410	1.420	1.370	1.370	1.295	190,000
2022-04-29	1.300	1.400	1.300	1.390	1.314	560,000
2022-04-28	1.350	1.350	1.350	1.350	1.277	20,000
2022-04-27	1.290	1.340	1.250	1.340	1.267	1,118,000
2022-04-26	1.370	1.390	1.290	1.300	1.229	1,528,000
2022-04-25	1.420	1.460	1.360	1.360	1.286	1,556,000
2022-04-22	1.480	1.490	1.450	1.490	1.409	928,000
2022-04-21	1.550	1.570	1.460	1.470	1.390	1,499,000
2022-04-20	1.590	1.620	1.550	1.550	1.466	972,000
2022-04-19	1.570	1.650	1.570	1.590	1.504	4,384,000
2022-04-14	1.550	1.590	1.550	1.570	1.485	2,094,000
2022-04-13	1.540	1.550	1.520	1.540	1.456	814,000
2022-04-12	1.520	1.560	1.510	1.560	1.475	928,000
2022-04-11	1.580	1.580	1.510	1.520	1.437	1,324,000
2022-04-08	1.600	1.610	1.570	1.590	1.504	1,518,000
2022-04-07	1.650	1.650	1.580	1.610	1.522	1,156,000
2022-04-06	1.670	1.670	1.630	1.640	1.551	1,124,000
2022-04-04	1.650	1.680	1.630	1.670	1.579	384,000
2022-04-01	1.580	1.620	1.580	1.620	1.532	330,000
2022-03-31	1.640	1.640	1.600	1.630	1.541	410,000
2022-03-30	1.630	1.680	1.630	1.670	1.579	1,935,000
2022-03-29	1.650	1.660	1.620	1.620	1.532	1,136,000
2022-03-28	1.710	1.730	1.620	1.630	1.541	5,954,000
2022-03-25	1.760	1.780	1.730	1.740	1.645	1,406,000
2022-03-24	1.790	1.820	1.750	1.760	1.664	2,058,000
2022-03-23	1.810	1.850	1.800	1.820	1.721	2,408,000
2022-03-22	1.800	1.830	1.770	1.810	1.712	2,322,000
2022-03-21	1.810	1.860	1.740	1.800	1.702	5,666,000
2022-03-18	1.710	1.810	1.700	1.770	1.674	4,836,000
2022-03-17	1.710	1.760	1.680	1.710	1.617	3,721,000
2022-03-16	1.600	1.680	1.560	1.660	1.570	4,696,000
2022-03-15	1.650	1.690	1.530	1.540	1.456	3,008,000
2022-03-14	1.710	1.720	1.630	1.640	1.551	2,207,000
2022-03-11	1.740	1.760	1.700	1.740	1.645	2,090,000
2022-03-10	1.790	1.820	1.760	1.770	1.674	2,424,000
2022-03-09	1.760	1.820	1.680	1.740	1.645	2,840,000
2022-03-08	1.890	1.890	1.760	1.780	1.683	4,212,000
2022-03-07	1.930	1.930	1.840	1.860	1.759	3,412,000
2022-03-04	2.000	2.020	1.930	1.940	1.834	2,044,000
2022-03-03	2.100	2.120	2.010	2.030	1.920	3,266,000

← NewerPage 19 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.