Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.910 | 5.950 | 5.770 | 5.890 | 5.786 | 12,354,000 |
| 2026-01-26 | 6.450 | 6.450 | 5.870 | 5.910 | 5.806 | 21,814,000 |
| 2026-01-23 | 5.870 | 6.530 | 5.860 | 6.340 | 6.228 | 56,636,600 |
| 2026-01-22 | 5.750 | 5.840 | 5.700 | 5.770 | 5.668 | 7,618,000 |
| 2026-01-21 | 5.700 | 5.750 | 5.610 | 5.720 | 5.619 | 10,249,500 |
| 2026-01-20 | 5.710 | 6.030 | 5.660 | 5.740 | 5.639 | 29,695,000 |
| 2026-01-19 | 5.550 | 5.860 | 5.520 | 5.720 | 5.619 | 16,244,000 |
| 2026-01-16 | 5.930 | 5.930 | 5.620 | 5.620 | 5.521 | 27,067,000 |
| 2026-01-15 | 5.960 | 6.340 | 5.880 | 6.010 | 5.904 | 53,656,000 |
| 2026-01-14 | 6.020 | 6.120 | 5.720 | 5.810 | 5.708 | 41,566,000 |
| 2026-01-13 | 5.930 | 6.440 | 5.660 | 6.060 | 5.953 | 87,078,000 |
| 2026-01-12 | 5.800 | 5.940 | 5.720 | 5.880 | 5.776 | 27,013,000 |
| 2026-01-09 | 5.970 | 6.090 | 5.650 | 5.660 | 5.560 | 34,030,000 |
| 2026-01-08 | 5.860 | 6.190 | 5.740 | 5.990 | 5.884 | 59,261,000 |
| 2026-01-07 | 6.220 | 6.650 | 5.800 | 5.870 | 5.767 | 108,044,750 |
| 2026-01-06 | 5.200 | 6.250 | 5.200 | 6.210 | 6.101 | 105,649,250 |
| 2026-01-05 | 4.990 | 5.400 | 4.990 | 5.110 | 5.020 | 56,177,000 |
| 2026-01-02 | 4.910 | 5.030 | 4.840 | 4.950 | 4.863 | 3,204,000 |
| 2025-12-31 | 4.910 | 5.060 | 4.780 | 4.910 | 4.824 | 27,606,000 |
| 2025-12-30 | 5.490 | 5.490 | 4.860 | 4.870 | 4.784 | 48,660,400 |
| 2025-12-29 | 5.480 | 5.570 | 5.180 | 5.500 | 5.403 | 83,736,000 |
| 2025-12-24 | 4.750 | 5.160 | 4.750 | 4.880 | 4.794 | 63,718,000 |
| 2025-12-23 | 4.890 | 5.240 | 4.680 | 4.730 | 4.647 | 79,772,000 |
| 2025-12-22 | 5.300 | 5.600 | 4.770 | 4.870 | 4.784 | 111,072,000 |
| 2025-12-19 | 4.590 | 5.280 | 4.550 | 5.090 | 5.000 | 110,636,000 |
| 2025-12-18 | 4.590 | 4.970 | 4.380 | 4.610 | 4.529 | 81,124,000 |
| 2025-12-17 | 4.530 | 4.860 | 4.380 | 4.590 | 4.509 | 93,446,000 |
| 2025-12-16 | 4.350 | 4.890 | 4.350 | 4.550 | 4.470 | 71,173,000 |
| 2025-12-15 | 3.920 | 4.050 | 3.920 | 4.030 | 3.959 | 3,288,000 |
| 2025-12-12 | 3.940 | 4.000 | 3.920 | 3.980 | 3.910 | 1,533,000 |
| 2025-12-11 | 4.010 | 4.030 | 3.910 | 3.920 | 3.851 | 1,104,000 |
| 2025-12-10 | 3.990 | 4.000 | 3.940 | 3.980 | 3.910 | 1,280,000 |
| 2025-12-09 | 4.080 | 4.090 | 3.970 | 3.990 | 3.920 | 1,569,000 |
| 2025-12-08 | 4.100 | 4.100 | 4.050 | 4.070 | 3.998 | 1,614,390 |
| 2025-12-05 | 4.000 | 4.130 | 3.970 | 4.060 | 3.988 | 4,767,000 |
| 2025-12-04 | 3.920 | 4.000 | 3.920 | 3.980 | 3.910 | 1,494,000 |
| 2025-12-03 | 4.010 | 4.040 | 3.950 | 3.960 | 3.890 | 1,550,000 |
| 2025-12-02 | 4.090 | 4.090 | 4.010 | 4.030 | 3.959 | 1,316,000 |
| 2025-12-01 | 4.060 | 4.090 | 4.050 | 4.050 | 3.979 | 1,798,000 |
| 2025-11-28 | 4.040 | 4.080 | 4.030 | 4.060 | 3.988 | 1,396,000 |
| 2025-11-27 | 4.090 | 4.090 | 4.020 | 4.040 | 3.969 | 2,043,000 |
| 2025-11-26 | 4.090 | 4.090 | 4.020 | 4.050 | 3.979 | 2,095,000 |
| 2025-11-25 | 4.020 | 4.140 | 4.010 | 4.070 | 3.998 | 6,699,000 |
| 2025-11-24 | 4.000 | 4.000 | 3.920 | 3.990 | 3.920 | 2,544,000 |
| 2025-11-21 | 3.940 | 4.000 | 3.880 | 3.940 | 3.871 | 4,280,000 |
| 2025-11-20 | 4.110 | 4.110 | 3.970 | 3.980 | 3.910 | 5,470,000 |
| 2025-11-19 | 4.170 | 4.170 | 4.050 | 4.090 | 4.018 | 2,249,100 |
| 2025-11-18 | 4.310 | 4.310 | 4.110 | 4.130 | 4.057 | 5,466,000 |
| 2025-11-17 | 4.510 | 4.510 | 4.270 | 4.280 | 4.205 | 6,618,000 |
| 2025-11-14 | 4.630 | 4.650 | 4.510 | 4.510 | 4.431 | 5,677,700 |
| 2025-11-13 | 4.660 | 4.670 | 4.600 | 4.630 | 4.548 | 5,412,300 |
| 2025-11-12 | 4.780 | 4.780 | 4.610 | 4.650 | 4.568 | 6,115,900 |
| 2025-11-11 | 4.680 | 4.930 | 4.680 | 4.750 | 4.666 | 14,704,000 |
| 2025-11-10 | 4.790 | 4.790 | 4.610 | 4.650 | 4.568 | 5,397,800 |
| 2025-11-07 | 4.690 | 4.850 | 4.690 | 4.710 | 4.627 | 4,656,000 |
| 2025-11-06 | 4.750 | 4.800 | 4.720 | 4.760 | 4.676 | 2,300,000 |
| 2025-11-05 | 4.670 | 4.750 | 4.660 | 4.720 | 4.637 | 2,288,000 |
| 2025-11-04 | 4.840 | 4.930 | 4.720 | 4.750 | 4.666 | 4,826,200 |
| 2025-11-03 | 4.890 | 4.890 | 4.790 | 4.830 | 4.745 | 3,402,000 |
| 2025-10-31 | 4.780 | 4.920 | 4.750 | 4.850 | 4.765 | 6,289,900 |
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.