Zhejiang Shibao Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.870	1.940	1.820	1.830	1.730	8,250,000
2021-12-01	1.950	1.950	1.860	1.900	1.797	5,788,000
2021-11-30	1.980	2.070	1.880	1.920	1.816	6,034,000
2021-11-29	1.930	1.990	1.930	1.950	1.844	2,506,000
2021-11-26	2.040	2.130	1.970	1.980	1.872	5,479,000
2021-11-25	2.030	2.140	1.990	2.070	1.957	13,248,000
2021-11-24	2.040	2.040	1.950	1.970	1.863	4,876,000
2021-11-23	2.060	2.220	2.010	2.020	1.910	26,495,000
2021-11-22	1.870	2.060	1.840	2.050	1.938	20,718,000
2021-11-19	1.770	1.880	1.740	1.850	1.749	7,344,000
2021-11-18	1.790	1.790	1.740	1.740	1.645	2,886,000
2021-11-17	1.760	1.820	1.730	1.760	1.664	3,984,000
2021-11-16	1.830	1.830	1.730	1.740	1.645	7,200,000
2021-11-15	1.820	1.960	1.800	1.810	1.712	10,742,000
2021-11-12	1.790	1.910	1.760	1.840	1.740	7,320,000
2021-11-11	1.890	1.900	1.780	1.790	1.693	5,236,000
2021-11-10	1.870	1.900	1.790	1.870	1.768	5,376,000
2021-11-09	1.880	1.900	1.820	1.860	1.759	4,876,000
2021-11-08	1.960	1.980	1.760	1.860	1.759	18,416,000
2021-11-05	1.510	1.930	1.490	1.890	1.787	42,177,000
2021-11-04	1.490	1.510	1.480	1.510	1.428	1,224,000
2021-11-03	1.480	1.500	1.450	1.480	1.400	508,000
2021-11-02	1.490	1.510	1.450	1.480	1.400	972,000
2021-11-01	1.490	1.490	1.470	1.470	1.390	1,272,000
2021-10-29	1.530	1.530	1.460	1.490	1.409	2,602,000
2021-10-28	1.540	1.550	1.500	1.540	1.456	1,182,000
2021-10-27	1.590	1.590	1.530	1.530	1.447	1,034,000
2021-10-26	1.620	1.650	1.580	1.590	1.504	2,128,000
2021-10-25	1.600	1.620	1.590	1.600	1.513	958,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.