Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.650 | 3.730 | 3.610 | 3.640 | 3.576 | 5,174,000 |
| 2026-07-27 | 3.510 | 3.640 | 3.510 | 3.630 | 3.566 | 2,428,000 |
| 2026-07-24 | 3.560 | 3.600 | 3.470 | 3.540 | 3.478 | 4,361,000 |
| 2026-07-23 | 3.480 | 3.690 | 3.450 | 3.620 | 3.556 | 10,780,000 |
| 2026-07-22 | 3.530 | 3.580 | 3.480 | 3.500 | 3.438 | 3,356,000 |
| 2026-07-21 | 3.480 | 3.560 | 3.420 | 3.540 | 3.478 | 4,920,000 |
| 2026-07-20 | 3.450 | 3.530 | 3.410 | 3.480 | 3.419 | 5,926,000 |
| 2026-07-17 | 3.760 | 3.790 | 3.400 | 3.480 | 3.419 | 9,720,000 |
| 2026-07-16 | 3.550 | 3.850 | 3.530 | 3.660 | 3.596 | 18,158,000 |
| 2026-07-15 | 3.510 | 3.540 | 3.480 | 3.510 | 3.448 | 2,704,000 |
| 2026-07-14 | 3.400 | 3.490 | 3.370 | 3.480 | 3.419 | 2,768,000 |
| 2026-07-13 | 3.600 | 3.600 | 3.420 | 3.440 | 3.379 | 4,100,000 |
| 2026-07-10 | 3.570 | 3.750 | 3.550 | 3.640 | 3.576 | 6,776,000 |
| 2026-07-09 | 3.510 | 3.590 | 3.460 | 3.560 | 3.497 | 3,306,000 |
| 2026-07-08 | 3.560 | 3.600 | 3.490 | 3.540 | 3.478 | 2,752,000 |
| 2026-07-07 | 3.720 | 3.810 | 3.550 | 3.560 | 3.497 | 3,614,000 |
| 2026-07-06 | 3.960 | 3.960 | 3.690 | 3.700 | 3.635 | 5,902,000 |
| 2026-07-03 | 3.760 | 3.960 | 3.680 | 3.870 | 3.802 | 8,100,000 |
| 2026-07-02 | 3.600 | 3.830 | 3.590 | 3.660 | 3.596 | 8,512,000 |
| 2026-06-30 | 3.560 | 3.590 | 3.540 | 3.570 | 3.507 | 3,752,000 |
| 2026-06-29 | 3.480 | 3.580 | 3.480 | 3.540 | 3.478 | 3,424,000 |
| 2026-06-26 | 3.670 | 3.670 | 3.520 | 3.550 | 3.487 | 4,892,000 |
| 2026-06-25 | 3.790 | 3.840 | 3.650 | 3.670 | 3.605 | 9,702,000 |
| 2026-06-24 | 3.990 | 4.040 | 3.810 | 3.840 | 3.772 | 6,964,000 |
| 2026-06-23 | 4.000 | 4.170 | 3.920 | 3.960 | 3.890 | 10,190,000 |
| 2026-06-22 | 4.080 | 4.090 | 3.860 | 3.960 | 3.890 | 7,146,000 |
| 2026-06-18 | 4.280 | 4.280 | 4.050 | 4.080 | 4.008 | 9,250,000 |
| 2026-06-17 | 4.460 | 4.670 | 4.260 | 4.260 | 4.185 | 22,632,000 |
| 2026-06-16 | 4.470 | 4.470 | 4.340 | 4.380 | 4.303 | 4,764,000 |
| 2026-06-15 | 4.390 | 4.470 | 4.370 | 4.430 | 4.352 | 3,074,000 |
| 2026-06-12 | 4.290 | 4.390 | 4.260 | 4.330 | 4.254 | 6,482,000 |
| 2026-06-11 | 4.190 | 4.270 | 4.160 | 4.230 | 4.155 | 3,548,000 |
| 2026-06-10 | 4.400 | 4.400 | 4.170 | 4.240 | 4.165 | 6,884,000 |
| 2026-06-09 | 4.480 | 4.570 | 4.370 | 4.420 | 4.342 | 7,771,000 |
| 2026-06-08 | 4.470 | 4.510 | 4.350 | 4.450 | 4.372 | 7,165,840 |
| 2026-06-05 | 4.640 | 4.640 | 4.500 | 4.570 | 4.490 | 6,379,000 |
| 2026-06-04 | 4.720 | 4.780 | 4.640 | 4.660 | 4.578 | 4,349,000 |
| 2026-06-03 | 4.820 | 4.820 | 4.660 | 4.710 | 4.627 | 5,830,000 |
| 2026-06-02 | 4.820 | 4.830 | 4.670 | 4.770 | 4.686 | 7,128,000 |
| 2026-06-01 | 4.790 | 4.950 | 4.740 | 4.780 | 4.696 | 8,000,000 |
| 2026-05-29 | 4.980 | 5.230 | 4.750 | 4.790 | 4.706 | 11,204,000 |
| 2026-05-28 | 4.980 | 5.000 | 4.780 | 4.950 | 4.863 | 6,698,000 |
| 2026-05-27 | 5.200 | 5.200 | 4.950 | 4.980 | 4.892 | 8,116,000 |
| 2026-05-26 | 5.270 | 5.400 | 5.100 | 5.120 | 5.030 | 19,268,000 |
| 2026-05-22 | 5.360 | 5.470 | 5.100 | 5.240 | 5.148 | 54,242,000 |
| 2026-05-21 | 4.680 | 5.590 | 4.680 | 5.160 | 5.069 | 87,798,000 |
| 2026-05-20 | 4.820 | 5.030 | 4.670 | 4.670 | 4.588 | 19,524,000 |
| 2026-05-19 | 4.890 | 5.050 | 4.820 | 4.870 | 4.784 | 6,194,000 |
| 2026-05-18 | 5.040 | 5.040 | 4.810 | 4.900 | 4.814 | 11,860,000 |
| 2026-05-15 | 5.110 | 5.240 | 4.980 | 5.050 | 4.961 | 14,658,000 |
| 2026-05-14 | 5.310 | 5.310 | 5.020 | 5.070 | 4.981 | 11,654,000 |
| 2026-05-13 | 4.900 | 5.420 | 4.880 | 5.330 | 5.236 | 40,006,000 |
| 2026-05-12 | 4.980 | 5.110 | 4.870 | 4.910 | 4.824 | 8,398,000 |
| 2026-05-11 | 5.010 | 5.090 | 4.890 | 4.900 | 4.814 | 6,222,000 |
| 2026-05-08 | 4.890 | 5.110 | 4.860 | 5.060 | 4.971 | 9,457,800 |
| 2026-05-07 | 4.760 | 4.920 | 4.700 | 4.910 | 4.824 | 11,988,000 |
| 2026-05-06 | 4.620 | 4.750 | 4.580 | 4.700 | 4.617 | 7,340,000 |
| 2026-05-05 | 4.600 | 4.640 | 4.510 | 4.640 | 4.558 | 518,000 |
| 2026-05-04 | 4.550 | 4.660 | 4.550 | 4.600 | 4.519 | 980,000 |
| 2026-04-30 | 4.600 | 4.640 | 4.500 | 4.540 | 4.460 | 4,114,000 |
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.