Zhejiang Shibao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.130	2.130	2.080	2.100	1.986	2,696,000
2022-03-01	2.220	2.260	2.100	2.120	2.005	7,514,000
2022-02-28	1.950	2.260	1.950	2.220	2.099	17,902,000
2022-02-25	1.980	2.000	1.950	1.980	1.872	1,114,000
2022-02-24	2.080	2.160	1.930	1.940	1.834	6,066,000
2022-02-23	2.120	2.120	2.020	2.060	1.948	4,814,000
2022-02-22	2.000	2.160	1.980	2.070	1.957	13,563,000
2022-02-21	1.980	2.040	1.970	2.000	1.891	2,400,000
2022-02-18	1.970	2.030	1.960	1.970	1.863	3,448,000
2022-02-17	1.950	2.030	1.950	1.980	1.872	3,486,000
2022-02-16	2.000	2.000	1.940	1.940	1.834	3,890,000
2022-02-15	1.850	2.100	1.820	1.980	1.872	16,508,000
2022-02-14	1.850	1.860	1.810	1.820	1.721	845,000
2022-02-11	1.880	1.890	1.820	1.850	1.749	1,382,000
2022-02-10	1.880	1.900	1.860	1.890	1.787	1,196,000
2022-02-09	1.890	1.940	1.860	1.870	1.768	2,714,000
2022-02-08	1.920	1.930	1.870	1.890	1.787	728,000
2022-02-07	1.910	1.950	1.900	1.920	1.816	1,030,000
2022-02-04	1.870	1.960	1.870	1.910	1.806	352,000
2022-01-31	1.930	1.930	1.890	1.920	1.816	80,000
2022-01-28	1.840	1.890	1.780	1.890	1.787	752,000
2022-01-27	1.840	1.850	1.800	1.840	1.740	984,000
2022-01-26	1.890	1.940	1.860	1.890	1.787	3,122,000
2022-01-25	1.990	1.990	1.850	1.850	1.749	3,704,000
2022-01-24	2.030	2.050	1.970	1.990	1.882	2,030,000
2022-01-21	2.010	2.070	2.000	2.040	1.929	2,698,000
2022-01-20	2.070	2.070	2.020	2.040	1.929	3,844,000
2022-01-19	2.100	2.170	2.040	2.070	1.957	8,076,000
2022-01-18	2.160	2.200	2.070	2.100	1.986	3,560,000
2022-01-17	2.140	2.240	2.140	2.160	2.042	5,316,000
2022-01-14	2.070	2.180	2.050	2.130	2.014	5,884,000
2022-01-13	2.200	2.200	2.070	2.090	1.976	3,458,000
2022-01-12	2.180	2.240	2.150	2.160	2.042	5,884,000
2022-01-11	2.250	2.300	2.110	2.150	2.033	7,034,000
2022-01-10	2.210	2.320	2.180	2.220	2.099	3,670,000
2022-01-07	2.300	2.330	2.190	2.210	2.090	5,185,000
2022-01-06	2.230	2.430	2.180	2.280	2.156	16,404,000
2022-01-05	2.400	2.400	2.230	2.230	2.109	10,834,000
2022-01-04	2.450	2.490	2.390	2.410	2.279	9,803,000
2022-01-03	2.320	2.470	2.280	2.450	2.317	4,171,000
2021-12-31	2.350	2.400	2.310	2.310	2.184	1,887,000
2021-12-30	2.370	2.370	2.300	2.360	2.232	1,716,000
2021-12-29	2.430	2.500	2.330	2.370	2.241	6,024,000
2021-12-28	2.130	2.480	2.100	2.410	2.279	27,824,000
2021-12-24	2.280	2.350	2.180	2.210	2.090	8,459,000
2021-12-23	2.260	2.470	2.200	2.260	2.137	31,064,000
2021-12-22	2.320	2.370	2.190	2.220	2.099	12,395,000
2021-12-21	1.970	2.310	1.970	2.280	2.156	27,507,000
2021-12-20	2.070	2.210	1.980	1.980	1.872	10,382,000
2021-12-17	2.190	2.190	2.060	2.100	1.986	8,155,000
2021-12-16	2.160	2.220	2.120	2.190	2.071	7,314,000
2021-12-15	2.290	2.330	2.130	2.140	2.024	13,006,000
2021-12-14	2.200	2.370	2.140	2.270	2.147	26,660,000
2021-12-13	2.270	2.460	2.180	2.180	2.061	30,821,000
2021-12-10	1.980	2.550	1.930	2.250	2.128	74,661,000
2021-12-09	1.960	2.060	1.930	1.980	1.872	10,428,000
2021-12-08	1.790	2.060	1.770	1.950	1.844	21,443,000
2021-12-07	1.760	1.780	1.730	1.770	1.674	2,006,000
2021-12-06	1.800	1.800	1.730	1.730	1.636	3,086,000
2021-12-03	1.830	1.880	1.780	1.800	1.702	5,990,000

← NewerPage 20 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.