Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.340 | 3.630 | 3.300 | 3.500 | 3.395 | 28,488,000 |
| 2025-02-07 | 3.380 | 3.490 | 3.270 | 3.330 | 3.230 | 36,175,000 |
| 2025-02-06 | 2.960 | 3.270 | 2.960 | 3.270 | 3.172 | 21,691,000 |
| 2025-02-05 | 3.030 | 3.060 | 2.950 | 3.000 | 2.910 | 2,864,000 |
| 2025-02-04 | 2.950 | 3.030 | 2.910 | 3.020 | 2.929 | 980,000 |
| 2025-02-03 | 2.970 | 2.970 | 2.850 | 2.950 | 2.862 | 622,000 |
| 2025-01-28 | 2.940 | 2.970 | 2.910 | 2.970 | 2.881 | 228,000 |
| 2025-01-27 | 3.000 | 3.020 | 2.960 | 3.000 | 2.910 | 4,352,300 |
| 2025-01-24 | 3.000 | 3.040 | 2.930 | 2.940 | 2.852 | 10,836,000 |
| 2025-01-23 | 2.900 | 2.940 | 2.860 | 2.880 | 2.794 | 2,848,000 |
| 2025-01-22 | 2.930 | 2.950 | 2.840 | 2.850 | 2.765 | 3,050,000 |
| 2025-01-21 | 2.830 | 2.930 | 2.790 | 2.930 | 2.842 | 5,904,000 |
| 2025-01-20 | 2.800 | 2.860 | 2.800 | 2.810 | 2.726 | 2,420,000 |
| 2025-01-17 | 2.810 | 2.830 | 2.790 | 2.800 | 2.716 | 1,824,000 |
| 2025-01-16 | 2.820 | 2.880 | 2.780 | 2.790 | 2.706 | 3,407,000 |
| 2025-01-15 | 2.890 | 2.890 | 2.770 | 2.780 | 2.697 | 2,804,000 |
| 2025-01-14 | 2.710 | 2.840 | 2.710 | 2.840 | 2.755 | 3,892,000 |
| 2025-01-13 | 2.730 | 2.770 | 2.640 | 2.710 | 2.629 | 3,564,000 |
| 2025-01-10 | 2.690 | 3.040 | 2.630 | 2.730 | 2.648 | 23,254,000 |
| 2025-01-09 | 2.670 | 2.700 | 2.660 | 2.680 | 2.600 | 1,230,000 |
| 2025-01-08 | 2.740 | 2.740 | 2.610 | 2.670 | 2.590 | 2,682,000 |
| 2025-01-07 | 2.720 | 2.740 | 2.660 | 2.740 | 2.658 | 2,954,000 |
| 2025-01-06 | 2.680 | 2.720 | 2.670 | 2.700 | 2.619 | 2,048,000 |
| 2025-01-03 | 2.790 | 2.810 | 2.670 | 2.680 | 2.600 | 2,468,000 |
| 2025-01-02 | 2.930 | 2.930 | 2.780 | 2.780 | 2.697 | 3,000,000 |
| 2024-12-31 | 2.960 | 2.980 | 2.920 | 2.930 | 2.842 | 1,486,000 |
| 2024-12-30 | 2.950 | 2.960 | 2.930 | 2.940 | 2.852 | 1,634,000 |
| 2024-12-27 | 2.920 | 2.970 | 2.910 | 2.950 | 2.862 | 3,512,000 |
| 2024-12-24 | 2.910 | 2.990 | 2.900 | 2.930 | 2.842 | 1,958,000 |
| 2024-12-23 | 2.960 | 2.980 | 2.880 | 2.890 | 2.803 | 1,968,000 |
| 2024-12-20 | 2.980 | 3.010 | 2.950 | 2.970 | 2.881 | 1,830,000 |
| 2024-12-19 | 3.000 | 3.000 | 2.930 | 2.980 | 2.891 | 2,790,000 |
| 2024-12-18 | 3.040 | 3.080 | 2.990 | 3.000 | 2.910 | 2,688,000 |
| 2024-12-17 | 3.040 | 3.050 | 2.970 | 2.980 | 2.891 | 2,362,000 |
| 2024-12-16 | 3.120 | 3.120 | 3.020 | 3.020 | 2.929 | 2,284,000 |
| 2024-12-13 | 3.200 | 3.250 | 3.090 | 3.100 | 3.007 | 3,502,000 |
| 2024-12-12 | 3.220 | 3.290 | 3.180 | 3.230 | 3.133 | 3,788,000 |
| 2024-12-11 | 3.220 | 3.260 | 3.160 | 3.200 | 3.104 | 4,264,000 |
| 2024-12-10 | 3.300 | 3.450 | 3.160 | 3.170 | 3.075 | 9,692,000 |
| 2024-12-09 | 3.160 | 3.260 | 3.050 | 3.260 | 3.162 | 9,338,000 |
| 2024-12-06 | 3.120 | 3.190 | 3.080 | 3.160 | 3.065 | 3,748,000 |
| 2024-12-05 | 3.110 | 3.150 | 3.090 | 3.110 | 3.017 | 2,360,000 |
| 2024-12-04 | 3.180 | 3.200 | 3.110 | 3.120 | 3.026 | 3,883,000 |
| 2024-12-03 | 3.170 | 3.200 | 3.110 | 3.190 | 3.094 | 3,848,000 |
| 2024-12-02 | 3.110 | 3.210 | 3.100 | 3.190 | 3.094 | 6,838,000 |
| 2024-11-29 | 3.000 | 3.120 | 2.980 | 3.090 | 2.997 | 5,622,000 |
| 2024-11-28 | 3.070 | 3.070 | 2.960 | 2.980 | 2.891 | 3,108,200 |
| 2024-11-27 | 3.020 | 3.080 | 2.950 | 3.070 | 2.978 | 4,475,000 |
| 2024-11-26 | 3.110 | 3.120 | 3.020 | 3.020 | 2.929 | 2,856,000 |
| 2024-11-25 | 3.040 | 3.100 | 3.020 | 3.080 | 2.988 | 3,733,000 |
| 2024-11-22 | 3.230 | 3.240 | 3.030 | 3.040 | 2.949 | 6,054,000 |
| 2024-11-21 | 3.360 | 3.420 | 3.210 | 3.220 | 3.123 | 7,258,000 |
| 2024-11-20 | 3.310 | 3.490 | 3.280 | 3.380 | 3.279 | 8,384,000 |
| 2024-11-19 | 3.320 | 3.400 | 3.230 | 3.320 | 3.220 | 8,184,000 |
| 2024-11-18 | 3.230 | 3.370 | 3.160 | 3.260 | 3.162 | 5,926,000 |
| 2024-11-15 | 3.280 | 3.330 | 3.210 | 3.230 | 3.133 | 5,528,000 |
| 2024-11-14 | 3.510 | 3.510 | 3.250 | 3.250 | 3.153 | 9,119,000 |
| 2024-11-13 | 3.600 | 3.640 | 3.350 | 3.520 | 3.414 | 12,880,000 |
| 2024-11-12 | 3.760 | 3.880 | 3.560 | 3.610 | 3.502 | 18,688,000 |
| 2024-11-11 | 3.790 | 3.820 | 3.680 | 3.770 | 3.657 | 10,938,000 |
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.