Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.090 | 4.280 | 4.000 | 4.190 | 4.064 | 25,003,000 |
| 2025-05-09 | 4.020 | 4.260 | 3.900 | 4.080 | 3.958 | 23,042,000 |
| 2025-05-08 | 3.940 | 4.340 | 3.910 | 4.070 | 3.948 | 57,871,001 |
| 2025-05-07 | 3.800 | 4.800 | 3.720 | 3.900 | 3.783 | 112,374,400 |
| 2025-05-06 | 3.340 | 3.870 | 3.310 | 3.710 | 3.599 | 61,790,100 |
| 2025-05-02 | 3.450 | 3.450 | 3.280 | 3.310 | 3.211 | 1,476,000 |
| 2025-04-30 | 3.260 | 3.360 | 3.260 | 3.330 | 3.230 | 7,410,000 |
| 2025-04-29 | 3.250 | 3.340 | 3.240 | 3.260 | 3.162 | 9,114,000 |
| 2025-04-28 | 3.280 | 3.290 | 3.210 | 3.220 | 3.123 | 5,431,000 |
| 2025-04-25 | 3.300 | 3.350 | 3.250 | 3.250 | 3.153 | 12,244,001 |
| 2025-04-24 | 3.600 | 3.600 | 3.220 | 3.270 | 3.172 | 35,404,001 |
| 2025-04-23 | 3.480 | 3.800 | 3.470 | 3.610 | 3.502 | 85,892,000 |
| 2025-04-22 | 2.870 | 3.030 | 2.870 | 3.030 | 2.939 | 6,494,000 |
| 2025-04-17 | 2.850 | 2.890 | 2.830 | 2.830 | 2.745 | 1,811,000 |
| 2025-04-16 | 2.950 | 2.950 | 2.820 | 2.850 | 2.765 | 3,080,001 |
| 2025-04-15 | 3.010 | 3.050 | 2.940 | 2.970 | 2.881 | 2,552,000 |
| 2025-04-14 | 2.950 | 3.020 | 2.950 | 2.980 | 2.891 | 4,974,000 |
| 2025-04-11 | 2.830 | 2.910 | 2.820 | 2.870 | 2.784 | 4,338,000 |
| 2025-04-10 | 2.810 | 2.910 | 2.810 | 2.830 | 2.745 | 10,071,000 |
| 2025-04-09 | 2.560 | 2.740 | 2.490 | 2.710 | 2.629 | 7,326,000 |
| 2025-04-08 | 2.620 | 2.650 | 2.540 | 2.630 | 2.551 | 11,312,000 |
| 2025-04-07 | 2.980 | 2.980 | 2.530 | 2.540 | 2.464 | 17,000,000 |
| 2025-04-03 | 3.260 | 3.280 | 3.160 | 3.180 | 3.085 | 5,259,000 |
| 2025-04-02 | 3.330 | 3.350 | 3.280 | 3.290 | 3.191 | 5,922,000 |
| 2025-04-01 | 3.380 | 3.400 | 3.300 | 3.300 | 3.201 | 5,422,000 |
| 2025-03-31 | 3.590 | 3.590 | 3.260 | 3.350 | 3.250 | 11,508,000 |
| 2025-03-28 | 3.730 | 3.770 | 3.550 | 3.570 | 3.463 | 8,368,000 |
| 2025-03-27 | 3.850 | 3.850 | 3.660 | 3.690 | 3.579 | 6,642,000 |
| 2025-03-26 | 3.780 | 3.910 | 3.710 | 3.820 | 3.705 | 7,632,300 |
| 2025-03-25 | 3.840 | 3.940 | 3.660 | 3.750 | 3.638 | 11,711,300 |
| 2025-03-24 | 3.880 | 4.000 | 3.710 | 3.810 | 3.696 | 15,841,000 |
| 2025-03-21 | 4.200 | 4.200 | 3.840 | 3.850 | 3.735 | 18,660,000 |
| 2025-03-20 | 3.940 | 4.270 | 3.870 | 4.100 | 3.977 | 40,708,500 |
| 2025-03-19 | 3.770 | 4.040 | 3.700 | 3.900 | 3.783 | 30,377,500 |
| 2025-03-18 | 3.750 | 3.780 | 3.700 | 3.740 | 3.628 | 7,797,461 |
| 2025-03-17 | 3.750 | 3.750 | 3.650 | 3.700 | 3.589 | 6,016,000 |
| 2025-03-14 | 3.610 | 3.700 | 3.470 | 3.690 | 3.579 | 11,242,500 |
| 2025-03-13 | 3.610 | 3.710 | 3.430 | 3.550 | 3.444 | 16,882,000 |
| 2025-03-12 | 3.640 | 3.740 | 3.560 | 3.590 | 3.482 | 9,254,000 |
| 2025-03-11 | 3.580 | 3.640 | 3.490 | 3.590 | 3.482 | 9,260,439 |
| 2025-03-10 | 3.740 | 3.780 | 3.620 | 3.680 | 3.570 | 8,838,000 |
| 2025-03-07 | 3.590 | 3.760 | 3.540 | 3.670 | 3.560 | 15,818,000 |
| 2025-03-06 | 3.580 | 3.610 | 3.530 | 3.570 | 3.463 | 7,754,000 |
| 2025-03-05 | 3.480 | 3.510 | 3.380 | 3.480 | 3.376 | 7,078,800 |
| 2025-03-04 | 3.470 | 3.500 | 3.390 | 3.450 | 3.347 | 7,590,000 |
| 2025-03-03 | 3.550 | 3.610 | 3.420 | 3.490 | 3.385 | 10,027,000 |
| 2025-02-28 | 3.730 | 3.820 | 3.390 | 3.420 | 3.317 | 21,295,000 |
| 2025-02-27 | 3.640 | 3.850 | 3.520 | 3.670 | 3.560 | 21,692,000 |
| 2025-02-26 | 3.610 | 3.680 | 3.550 | 3.640 | 3.531 | 12,205,000 |
| 2025-02-25 | 3.520 | 3.730 | 3.300 | 3.560 | 3.453 | 24,756,461 |
| 2025-02-24 | 3.720 | 3.720 | 3.500 | 3.520 | 3.414 | 11,716,000 |
| 2025-02-21 | 3.600 | 3.640 | 3.500 | 3.620 | 3.511 | 12,563,000 |
| 2025-02-20 | 3.510 | 3.660 | 3.460 | 3.540 | 3.434 | 18,030,000 |
| 2025-02-19 | 3.380 | 3.590 | 3.320 | 3.540 | 3.434 | 22,050,100 |
| 2025-02-18 | 3.390 | 3.480 | 3.290 | 3.350 | 3.250 | 8,286,000 |
| 2025-02-17 | 3.400 | 3.490 | 3.300 | 3.390 | 3.288 | 12,102,000 |
| 2025-02-14 | 3.270 | 3.420 | 3.260 | 3.380 | 3.279 | 12,708,000 |
| 2025-02-13 | 3.450 | 3.470 | 3.200 | 3.220 | 3.123 | 11,132,000 |
| 2025-02-12 | 3.360 | 3.430 | 3.290 | 3.410 | 3.308 | 11,578,000 |
| 2025-02-11 | 3.560 | 3.560 | 3.300 | 3.300 | 3.201 | 12,760,000 |
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.