Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.780 | 4.920 | 4.750 | 4.850 | 4.765 | 6,289,900 |
| 2025-10-30 | 4.920 | 4.920 | 4.700 | 4.770 | 4.686 | 9,919,000 |
| 2025-10-28 | 4.890 | 5.220 | 4.870 | 4.900 | 4.814 | 24,039,300 |
| 2025-10-27 | 4.850 | 4.890 | 4.770 | 4.840 | 4.755 | 3,183,400 |
| 2025-10-24 | 4.810 | 4.920 | 4.810 | 4.830 | 4.745 | 6,701,000 |
| 2025-10-23 | 4.680 | 4.950 | 4.590 | 4.770 | 4.686 | 9,384,001 |
| 2025-10-22 | 4.700 | 4.700 | 4.630 | 4.680 | 4.598 | 3,552,000 |
| 2025-10-21 | 4.800 | 4.870 | 4.690 | 4.690 | 4.607 | 8,206,000 |
| 2025-10-20 | 4.790 | 4.910 | 4.770 | 4.790 | 4.706 | 3,702,000 |
| 2025-10-17 | 5.060 | 5.060 | 4.740 | 4.750 | 4.666 | 8,708,000 |
| 2025-10-16 | 5.060 | 5.330 | 5.000 | 5.050 | 4.961 | 32,446,000 |
| 2025-10-15 | 4.680 | 5.110 | 4.680 | 4.970 | 4.882 | 12,404,000 |
| 2025-10-14 | 4.950 | 5.020 | 4.700 | 4.710 | 4.627 | 5,592,001 |
| 2025-10-13 | 4.710 | 4.960 | 4.650 | 4.920 | 4.833 | 9,008,000 |
| 2025-10-10 | 5.080 | 5.140 | 4.950 | 4.950 | 4.863 | 6,738,000 |
| 2025-10-09 | 5.110 | 5.170 | 5.030 | 5.080 | 4.991 | 9,669,000 |
| 2025-10-08 | 5.070 | 5.140 | 4.960 | 5.110 | 5.020 | 943,000 |
| 2025-10-06 | 5.110 | 5.150 | 5.030 | 5.070 | 4.981 | 585,700 |
| 2025-10-03 | 5.110 | 5.150 | 5.070 | 5.130 | 5.040 | 584,001 |
| 2025-10-02 | 5.180 | 5.180 | 5.070 | 5.140 | 5.049 | 926,000 |
| 2025-09-30 | 5.200 | 5.230 | 5.060 | 5.190 | 5.099 | 12,088,000 |
| 2025-09-29 | 5.210 | 5.300 | 5.140 | 5.180 | 5.089 | 12,247,000 |
| 2025-09-26 | 5.080 | 5.460 | 5.080 | 5.170 | 5.079 | 29,068,049 |
| 2025-09-25 | 5.300 | 5.360 | 5.080 | 5.100 | 5.010 | 14,570,000 |
| 2025-09-24 | 5.410 | 5.490 | 5.170 | 5.220 | 5.128 | 34,120,000 |
| 2025-09-23 | 4.920 | 5.650 | 4.880 | 5.580 | 5.482 | 97,862,000 |
| 2025-09-22 | 5.020 | 5.020 | 4.870 | 4.970 | 4.882 | 4,856,000 |
| 2025-09-19 | 5.190 | 5.270 | 4.930 | 4.940 | 4.853 | 10,926,000 |
| 2025-09-18 | 5.350 | 5.460 | 5.070 | 5.130 | 5.040 | 18,394,000 |
| 2025-09-17 | 5.210 | 5.440 | 5.170 | 5.290 | 5.197 | 23,208,000 |
| 2025-09-16 | 5.370 | 5.540 | 5.130 | 5.170 | 5.079 | 38,238,001 |
| 2025-09-15 | 5.050 | 5.500 | 5.000 | 5.370 | 5.275 | 56,844,001 |
| 2025-09-12 | 4.900 | 4.910 | 4.780 | 4.800 | 4.715 | 3,460,000 |
| 2025-09-11 | 4.860 | 4.930 | 4.750 | 4.860 | 4.774 | 5,432,000 |
| 2025-09-10 | 4.900 | 4.900 | 4.820 | 4.860 | 4.774 | 2,556,000 |
| 2025-09-09 | 4.870 | 4.900 | 4.810 | 4.830 | 4.745 | 3,492,001 |
| 2025-09-08 | 4.820 | 4.930 | 4.780 | 4.910 | 4.824 | 4,612,000 |
| 2025-09-05 | 4.700 | 4.840 | 4.680 | 4.820 | 4.735 | 5,033,001 |
| 2025-09-04 | 4.710 | 4.740 | 4.600 | 4.670 | 4.588 | 3,698,000 |
| 2025-09-03 | 4.900 | 4.900 | 4.570 | 4.660 | 4.578 | 5,760,000 |
| 2025-09-02 | 4.860 | 4.960 | 4.680 | 4.850 | 4.765 | 9,328,000 |
| 2025-09-01 | 4.840 | 4.920 | 4.800 | 4.850 | 4.765 | 6,348,000 |
| 2025-08-29 | 4.970 | 5.060 | 4.770 | 4.850 | 4.765 | 15,714,000 |
| 2025-08-28 | 5.260 | 5.300 | 5.040 | 5.110 | 5.020 | 8,436,000 |
| 2025-08-27 | 5.590 | 5.590 | 5.210 | 5.210 | 5.118 | 22,201,000 |
| 2025-08-26 | 5.670 | 5.740 | 5.540 | 5.660 | 5.560 | 15,142,000 |
| 2025-08-25 | 5.400 | 5.680 | 5.380 | 5.670 | 5.570 | 15,043,250 |
| 2025-08-22 | 5.370 | 5.430 | 5.340 | 5.420 | 5.325 | 5,400,000 |
| 2025-08-21 | 5.490 | 5.530 | 5.300 | 5.390 | 5.295 | 7,256,000 |
| 2025-08-20 | 5.430 | 5.490 | 5.350 | 5.490 | 5.393 | 9,254,000 |
| 2025-08-19 | 5.410 | 5.540 | 5.370 | 5.430 | 5.334 | 12,249,000 |
| 2025-08-18 | 5.350 | 5.480 | 5.260 | 5.400 | 5.305 | 12,565,000 |
| 2025-08-15 | 5.180 | 5.330 | 5.180 | 5.300 | 5.207 | 11,250,000 |
| 2025-08-14 | 5.270 | 5.310 | 5.140 | 5.230 | 5.138 | 8,382,000 |
| 2025-08-13 | 5.250 | 5.290 | 5.220 | 5.250 | 5.158 | 5,588,542 |
| 2025-08-12 | 5.200 | 5.280 | 5.170 | 5.210 | 5.118 | 4,244,000 |
| 2025-08-11 | 5.110 | 5.250 | 5.060 | 5.240 | 5.148 | 7,200,001 |
| 2025-08-08 | 5.150 | 5.170 | 5.060 | 5.070 | 4.981 | 7,634,000 |
| 2025-08-07 | 5.280 | 5.280 | 5.140 | 5.170 | 5.079 | 5,958,000 |
| 2025-08-06 | 5.250 | 5.280 | 5.180 | 5.250 | 5.158 | 5,043,000 |
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.