Zhejiang Shibao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.820 | 3.890 | 3.700 | 3.780 | 3.667 | 24,373,000 |
| 2024-11-07 | 3.650 | 3.850 | 3.590 | 3.740 | 3.628 | 21,603,000 |
| 2024-11-06 | 3.770 | 3.780 | 3.570 | 3.630 | 3.521 | 20,562,000 |
| 2024-11-05 | 3.660 | 3.950 | 3.480 | 3.740 | 3.628 | 58,702,000 |
| 2024-11-04 | 3.250 | 3.990 | 3.250 | 3.660 | 3.550 | 92,542,000 |
| 2024-11-01 | 3.400 | 3.420 | 3.230 | 3.270 | 3.172 | 11,172,000 |
| 2024-10-31 | 3.330 | 3.490 | 3.260 | 3.420 | 3.317 | 15,588,000 |
| 2024-10-30 | 3.430 | 3.540 | 3.310 | 3.330 | 3.230 | 28,402,000 |
| 2024-10-29 | 3.410 | 3.410 | 3.230 | 3.290 | 3.191 | 13,231,000 |
| 2024-10-28 | 3.410 | 3.520 | 3.320 | 3.390 | 3.288 | 9,838,000 |
| 2024-10-25 | 3.520 | 3.590 | 3.370 | 3.430 | 3.327 | 17,092,000 |
| 2024-10-24 | 3.360 | 3.600 | 3.280 | 3.320 | 3.220 | 23,366,000 |
| 2024-10-23 | 3.330 | 3.430 | 3.270 | 3.340 | 3.240 | 9,468,000 |
| 2024-10-22 | 3.280 | 3.390 | 3.210 | 3.300 | 3.201 | 14,660,000 |
| 2024-10-21 | 3.120 | 3.370 | 3.080 | 3.280 | 3.182 | 25,237,000 |
| 2024-10-18 | 2.830 | 3.120 | 2.820 | 3.070 | 2.978 | 23,461,000 |
| 2024-10-17 | 2.900 | 3.030 | 2.780 | 2.810 | 2.726 | 8,002,000 |
| 2024-10-16 | 2.820 | 3.040 | 2.810 | 2.910 | 2.823 | 10,064,000 |
| 2024-10-15 | 3.130 | 3.190 | 2.890 | 2.900 | 2.813 | 15,560,000 |
| 2024-10-14 | 3.260 | 3.400 | 3.000 | 3.160 | 3.065 | 21,084,000 |
| 2024-10-10 | 3.400 | 3.400 | 3.090 | 3.310 | 3.211 | 21,061,000 |
| 2024-10-09 | 3.810 | 3.920 | 3.150 | 3.210 | 3.114 | 42,457,800 |
| 2024-10-08 | 5.340 | 5.340 | 3.630 | 3.690 | 3.579 | 71,445,100 |
| 2024-10-07 | 3.710 | 4.660 | 3.450 | 4.660 | 4.520 | 28,842,700 |
| 2024-10-04 | 2.570 | 3.280 | 2.570 | 3.230 | 3.133 | 16,981,000 |
| 2024-10-03 | 2.760 | 2.790 | 2.450 | 2.570 | 2.493 | 5,120,000 |
| 2024-10-02 | 2.530 | 2.680 | 2.450 | 2.680 | 2.600 | 7,158,000 |
| 2024-09-30 | 2.430 | 2.550 | 2.380 | 2.480 | 2.406 | 20,190,000 |
| 2024-09-27 | 2.320 | 2.410 | 2.290 | 2.370 | 2.299 | 12,714,000 |
| 2024-09-26 | 2.250 | 2.340 | 2.240 | 2.290 | 2.221 | 10,722,000 |
| 2024-09-25 | 2.230 | 2.270 | 2.210 | 2.240 | 2.173 | 6,935,000 |
| 2024-09-24 | 2.150 | 2.230 | 2.100 | 2.210 | 2.144 | 5,750,000 |
| 2024-09-23 | 2.130 | 2.160 | 2.100 | 2.140 | 2.076 | 2,632,000 |
| 2024-09-20 | 2.090 | 2.130 | 2.080 | 2.100 | 2.037 | 2,901,000 |
| 2024-09-19 | 2.050 | 2.080 | 2.020 | 2.070 | 2.008 | 3,612,000 |
| 2024-09-17 | 2.020 | 2.040 | 2.020 | 2.040 | 1.979 | 186,000 |
| 2024-09-16 | 2.010 | 2.060 | 1.960 | 2.060 | 1.998 | 140,000 |
| 2024-09-13 | 2.020 | 2.110 | 2.010 | 2.030 | 1.969 | 5,820,000 |
| 2024-09-12 | 2.020 | 2.040 | 2.000 | 2.010 | 1.950 | 930,000 |
| 2024-09-11 | 2.020 | 2.030 | 2.000 | 2.020 | 1.959 | 846,000 |
| 2024-09-10 | 2.050 | 2.050 | 1.990 | 2.030 | 1.969 | 2,018,000 |
| 2024-09-09 | 2.080 | 2.080 | 2.040 | 2.040 | 1.979 | 1,932,000 |
| 2024-09-05 | 2.080 | 2.150 | 2.080 | 2.100 | 2.037 | 3,050,000 |
| 2024-09-04 | 2.100 | 2.100 | 2.070 | 2.080 | 2.018 | 1,042,000 |
| 2024-09-03 | 2.110 | 2.130 | 2.090 | 2.110 | 2.047 | 756,000 |
| 2024-09-02 | 2.160 | 2.160 | 2.090 | 2.100 | 2.037 | 1,237,000 |
| 2024-08-30 | 2.130 | 2.160 | 2.110 | 2.130 | 2.066 | 4,044,000 |
| 2024-08-29 | 2.080 | 2.110 | 2.060 | 2.100 | 2.037 | 1,120,000 |
| 2024-08-28 | 2.120 | 2.120 | 2.080 | 2.090 | 2.027 | 1,698,000 |
| 2024-08-27 | 2.100 | 2.140 | 2.090 | 2.110 | 2.047 | 2,970,000 |
| 2024-08-26 | 2.160 | 2.240 | 2.100 | 2.100 | 2.037 | 6,870,250 |
| 2024-08-23 | 2.030 | 2.090 | 2.030 | 2.090 | 2.027 | 2,580,000 |
| 2024-08-22 | 2.070 | 2.070 | 2.030 | 2.050 | 1.989 | 2,575,000 |
| 2024-08-21 | 2.090 | 2.090 | 2.050 | 2.060 | 1.998 | 2,100,000 |
| 2024-08-20 | 2.110 | 2.130 | 2.070 | 2.090 | 2.027 | 926,000 |
| 2024-08-19 | 2.100 | 2.130 | 2.090 | 2.120 | 2.056 | 1,463,000 |
| 2024-08-16 | 2.110 | 2.130 | 2.090 | 2.100 | 2.037 | 2,830,000 |
| 2024-08-15 | 2.080 | 2.110 | 2.060 | 2.090 | 2.027 | 1,356,000 |
| 2024-08-14 | 2.080 | 2.110 | 2.070 | 2.080 | 2.018 | 1,120,000 |
| 2024-08-13 | 2.050 | 2.100 | 2.040 | 2.100 | 2.037 | 2,258,000 |
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.