Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.370 | 4.590 | 4.370 | 4.580 | 4.499 | 7,844,000 |
| 2026-04-28 | 4.880 | 4.880 | 4.440 | 4.450 | 4.372 | 22,568,000 |
| 2026-04-27 | 5.340 | 5.350 | 5.070 | 5.080 | 4.991 | 21,456,007 |
| 2026-04-24 | 5.770 | 5.770 | 5.450 | 5.470 | 5.374 | 10,820,000 |
| 2026-04-23 | 5.740 | 5.960 | 5.630 | 5.740 | 5.639 | 24,590,000 |
| 2026-04-22 | 5.790 | 5.790 | 5.600 | 5.690 | 5.590 | 4,850,000 |
| 2026-04-21 | 5.840 | 5.880 | 5.700 | 5.770 | 5.668 | 6,496,001 |
| 2026-04-20 | 5.730 | 5.820 | 5.690 | 5.750 | 5.649 | 6,680,000 |
| 2026-04-17 | 5.810 | 5.810 | 5.710 | 5.720 | 5.619 | 5,168,000 |
| 2026-04-16 | 5.620 | 6.020 | 5.620 | 5.770 | 5.668 | 31,903,000 |
| 2026-04-15 | 5.640 | 5.660 | 5.500 | 5.520 | 5.423 | 4,976,000 |
| 2026-04-14 | 5.590 | 5.610 | 5.480 | 5.560 | 5.462 | 4,352,000 |
| 2026-04-13 | 5.520 | 5.620 | 5.440 | 5.520 | 5.423 | 6,219,840 |
| 2026-04-10 | 5.680 | 5.770 | 5.530 | 5.570 | 5.472 | 8,826,000 |
| 2026-04-09 | 5.790 | 5.790 | 5.580 | 5.610 | 5.511 | 5,792,000 |
| 2026-04-08 | 5.480 | 5.750 | 5.480 | 5.730 | 5.629 | 12,118,000 |
| 2026-04-02 | 5.630 | 5.770 | 5.480 | 5.480 | 5.383 | 11,046,000 |
| 2026-04-01 | 5.700 | 5.720 | 5.550 | 5.570 | 5.472 | 10,668,000 |
| 2026-03-31 | 5.480 | 5.900 | 5.360 | 5.580 | 5.482 | 38,048,000 |
| 2026-03-30 | 5.350 | 5.460 | 5.320 | 5.440 | 5.344 | 4,888,000 |
| 2026-03-27 | 5.280 | 5.450 | 5.250 | 5.420 | 5.325 | 4,380,000 |
| 2026-03-26 | 5.560 | 5.600 | 5.280 | 5.340 | 5.246 | 7,474,000 |
| 2026-03-25 | 5.620 | 5.720 | 5.570 | 5.600 | 5.501 | 9,612,000 |
| 2026-03-24 | 5.630 | 5.640 | 5.360 | 5.550 | 5.452 | 8,485,960 |
| 2026-03-23 | 5.480 | 5.610 | 5.370 | 5.480 | 5.383 | 11,354,000 |
| 2026-03-20 | 6.120 | 6.270 | 5.660 | 5.710 | 5.609 | 21,102,000 |
| 2026-03-19 | 6.200 | 6.360 | 6.040 | 6.090 | 5.983 | 13,802,000 |
| 2026-03-18 | 6.270 | 6.320 | 6.150 | 6.280 | 6.169 | 12,748,000 |
| 2026-03-17 | 6.150 | 6.640 | 6.130 | 6.250 | 6.140 | 45,023,000 |
| 2026-03-16 | 6.170 | 6.170 | 5.950 | 6.120 | 6.012 | 9,541,000 |
| 2026-03-13 | 5.990 | 6.360 | 5.970 | 6.100 | 5.993 | 20,300,000 |
| 2026-03-12 | 6.380 | 6.380 | 6.060 | 6.110 | 6.002 | 13,222,900 |
| 2026-03-11 | 6.340 | 6.570 | 6.260 | 6.270 | 6.160 | 19,455,000 |
| 2026-03-10 | 6.320 | 6.370 | 6.130 | 6.250 | 6.140 | 12,966,920 |
| 2026-03-09 | 5.980 | 6.200 | 5.860 | 6.170 | 6.061 | 16,499,000 |
| 2026-03-06 | 6.240 | 6.300 | 6.110 | 6.230 | 6.120 | 13,880,000 |
| 2026-03-05 | 6.000 | 6.720 | 5.930 | 6.210 | 6.101 | 86,330,890 |
| 2026-03-04 | 5.840 | 5.980 | 5.710 | 5.780 | 5.678 | 17,567,000 |
| 2026-03-03 | 6.100 | 6.300 | 5.730 | 5.810 | 5.708 | 28,428,000 |
| 2026-03-02 | 6.230 | 6.350 | 6.030 | 6.070 | 5.963 | 23,964,000 |
| 2026-02-27 | 6.660 | 6.980 | 6.540 | 6.550 | 6.435 | 23,873,000 |
| 2026-02-26 | 6.900 | 7.020 | 6.700 | 6.710 | 6.592 | 27,502,000 |
| 2026-02-25 | 6.650 | 7.110 | 6.560 | 6.860 | 6.739 | 52,880,000 |
| 2026-02-24 | 6.930 | 7.160 | 6.540 | 6.560 | 6.444 | 49,067,000 |
| 2026-02-23 | 6.100 | 7.390 | 6.100 | 7.390 | 7.260 | 17,687,400 |
| 2026-02-20 | 5.780 | 6.170 | 5.750 | 6.160 | 6.051 | 3,704,500 |
| 2026-02-16 | 5.890 | 5.890 | 5.680 | 5.780 | 5.678 | 1,436,000 |
| 2026-02-13 | 5.500 | 6.150 | 5.500 | 5.890 | 5.786 | 56,037,000 |
| 2026-02-12 | 5.570 | 5.570 | 5.490 | 5.540 | 5.442 | 4,544,000 |
| 2026-02-11 | 5.610 | 5.750 | 5.520 | 5.520 | 5.423 | 8,722,000 |
| 2026-02-10 | 5.810 | 5.820 | 5.610 | 5.610 | 5.511 | 10,649,000 |
| 2026-02-09 | 5.650 | 5.950 | 5.650 | 5.810 | 5.708 | 17,394,200 |
| 2026-02-06 | 5.450 | 5.820 | 5.300 | 5.540 | 5.442 | 16,155,000 |
| 2026-02-05 | 5.660 | 5.680 | 5.480 | 5.480 | 5.383 | 8,200,000 |
| 2026-02-04 | 5.630 | 5.690 | 5.550 | 5.600 | 5.501 | 7,396,000 |
| 2026-02-03 | 5.570 | 5.610 | 5.450 | 5.600 | 5.501 | 8,216,000 |
| 2026-02-02 | 5.510 | 5.610 | 5.420 | 5.440 | 5.344 | 6,966,000 |
| 2026-01-30 | 5.640 | 5.700 | 5.420 | 5.570 | 5.472 | 8,952,000 |
| 2026-01-29 | 5.800 | 5.800 | 5.630 | 5.630 | 5.531 | 11,552,000 |
| 2026-01-28 | 5.950 | 5.950 | 5.730 | 5.760 | 5.659 | 10,760,200 |
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.