Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.100 | 5.220 | 5.010 | 5.190 | 5.099 | 5,147,000 |
| 2025-08-01 | 5.140 | 5.250 | 5.070 | 5.080 | 4.991 | 5,500,000 |
| 2025-07-31 | 5.280 | 5.360 | 5.130 | 5.180 | 5.089 | 9,395,000 |
| 2025-07-30 | 5.320 | 5.410 | 5.230 | 5.320 | 5.226 | 9,153,500 |
| 2025-07-29 | 5.430 | 5.450 | 5.270 | 5.320 | 5.226 | 10,688,000 |
| 2025-07-28 | 5.800 | 5.810 | 5.370 | 5.400 | 5.305 | 26,074,000 |
| 2025-07-25 | 6.000 | 6.040 | 5.600 | 5.720 | 5.619 | 20,086,500 |
| 2025-07-24 | 5.920 | 6.010 | 5.800 | 5.900 | 5.796 | 13,378,002 |
| 2025-07-23 | 6.270 | 6.410 | 5.770 | 5.860 | 5.757 | 32,586,838 |
| 2025-07-22 | 6.000 | 6.390 | 5.860 | 6.110 | 6.002 | 37,366,000 |
| 2025-07-21 | 5.660 | 6.050 | 5.660 | 5.950 | 5.845 | 31,191,900 |
| 2025-07-18 | 5.670 | 5.700 | 5.540 | 5.670 | 5.570 | 9,814,002 |
| 2025-07-17 | 5.580 | 5.710 | 5.450 | 5.630 | 5.531 | 17,009,400 |
| 2025-07-16 | 5.260 | 5.660 | 5.240 | 5.470 | 5.374 | 25,547,000 |
| 2025-07-15 | 5.350 | 5.550 | 5.200 | 5.260 | 5.167 | 28,438,000 |
| 2025-07-14 | 5.680 | 5.730 | 5.550 | 5.670 | 5.570 | 10,646,001 |
| 2025-07-11 | 5.540 | 5.720 | 5.490 | 5.630 | 5.531 | 16,342,976 |
| 2025-07-10 | 5.540 | 5.580 | 5.460 | 5.490 | 5.393 | 9,343,677 |
| 2025-07-09 | 5.480 | 5.800 | 5.380 | 5.530 | 5.433 | 23,480,000 |
| 2025-07-08 | 5.340 | 5.550 | 5.290 | 5.450 | 5.354 | 10,075,000 |
| 2025-07-07 | 5.370 | 5.440 | 5.300 | 5.330 | 5.236 | 7,670,323 |
| 2025-07-04 | 5.400 | 5.510 | 5.350 | 5.440 | 5.344 | 12,430,000 |
| 2025-07-03 | 5.400 | 5.530 | 5.290 | 5.450 | 5.354 | 17,132,002 |
| 2025-07-02 | 5.330 | 5.500 | 5.130 | 5.350 | 5.256 | 24,818,002 |
| 2025-06-30 | 5.310 | 5.480 | 5.220 | 5.400 | 5.305 | 21,920,000 |
| 2025-06-27 | 5.940 | 6.130 | 5.180 | 5.220 | 5.128 | 79,485,001 |
| 2025-06-26 | 5.460 | 5.510 | 5.020 | 5.170 | 5.079 | 50,209,002 |
| 2025-06-25 | 6.200 | 6.480 | 5.460 | 5.570 | 5.472 | 156,208,000 |
| 2025-06-24 | 5.570 | 6.400 | 5.570 | 6.340 | 6.228 | 214,073,188 |
| 2025-06-23 | 4.610 | 4.880 | 4.570 | 4.850 | 4.765 | 6,322,000 |
| 2025-06-20 | 4.760 | 4.810 | 4.620 | 4.690 | 4.607 | 6,730,001 |
| 2025-06-19 | 4.730 | 4.950 | 4.670 | 4.750 | 4.666 | 14,394,002 |
| 2025-06-18 | 5.030 | 5.050 | 4.730 | 4.840 | 4.755 | 8,464,050 |
| 2025-06-17 | 4.630 | 5.170 | 4.630 | 4.960 | 4.873 | 38,231,050 |
| 2025-06-16 | 4.480 | 4.670 | 4.400 | 4.660 | 4.578 | 12,119,000 |
| 2025-06-13 | 4.700 | 4.700 | 4.410 | 4.460 | 4.381 | 17,886,002 |
| 2025-06-12 | 4.800 | 4.800 | 4.680 | 4.730 | 4.647 | 8,969,001 |
| 2025-06-11 | 4.910 | 5.020 | 4.760 | 4.820 | 4.735 | 27,970,800 |
| 2025-06-10 | 5.020 | 5.020 | 4.600 | 4.650 | 4.568 | 19,458,000 |
| 2025-06-09 | 4.970 | 5.030 | 4.860 | 4.950 | 4.863 | 8,654,000 |
| 2025-06-06 | 5.300 | 5.330 | 4.820 | 4.900 | 4.814 | 22,244,000 |
| 2025-06-05 | 5.270 | 5.410 | 5.160 | 5.330 | 5.236 | 11,176,002 |
| 2025-06-04 | 5.190 | 5.320 | 5.130 | 5.200 | 5.108 | 6,848,200 |
| 2025-06-03 | 5.120 | 5.330 | 5.000 | 5.180 | 5.089 | 13,201,000 |
| 2025-06-02 | 5.090 | 5.130 | 4.730 | 5.030 | 4.941 | 4,700,188 |
| 2025-05-30 | 5.430 | 5.520 | 4.990 | 5.140 | 5.049 | 22,070,002 |
| 2025-05-29 | 5.160 | 5.580 | 5.150 | 5.550 | 5.452 | 35,592,001 |
| 2025-05-28 | 5.320 | 5.760 | 5.090 | 5.140 | 4.986 | 38,774,000 |
| 2025-05-27 | 5.250 | 5.370 | 4.960 | 5.130 | 4.976 | 18,114,200 |
| 2025-05-26 | 5.170 | 5.820 | 5.060 | 5.290 | 5.131 | 87,199,262 |
| 2025-05-23 | 4.500 | 5.070 | 4.500 | 4.880 | 4.734 | 56,449,002 |
| 2025-05-22 | 4.550 | 4.600 | 4.400 | 4.480 | 4.346 | 14,834,000 |
| 2025-05-21 | 4.520 | 4.720 | 4.470 | 4.510 | 4.375 | 27,147,001 |
| 2025-05-20 | 4.410 | 4.550 | 4.350 | 4.490 | 4.355 | 15,676,000 |
| 2025-05-19 | 4.320 | 4.560 | 4.240 | 4.410 | 4.278 | 23,066,000 |
| 2025-05-16 | 4.150 | 4.450 | 4.150 | 4.240 | 4.113 | 27,928,000 |
| 2025-05-15 | 4.420 | 4.420 | 4.140 | 4.150 | 4.026 | 15,514,000 |
| 2025-05-14 | 4.390 | 4.460 | 4.210 | 4.350 | 4.220 | 22,969,000 |
| 2025-05-13 | 4.300 | 4.840 | 4.200 | 4.360 | 4.229 | 68,693,200 |
| 2025-05-12 | 4.090 | 4.280 | 4.000 | 4.190 | 4.064 | 25,003,000 |
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.