Zibao Metals Recycling Holdings (ZBO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zibao Metals Recycling Holdings

Date Open High Low Close* Volume
09/03/2020 0.35p 0.35p 0.35p 0.35p 0
06/03/2020 0.35p 0.35p 0.35p 0.35p 0
05/03/2020 0.35p 0.35p 0.35p 0.35p 0
04/03/2020 0.35p 0.35p 0.35p 0.35p 0
03/03/2020 0.35p 0.35p 0.35p 0.35p 0
02/03/2020 0.40p 0.50p 0.30p 0.35p 794625
28/02/2020 0.40p 0.40p 0.40p 0.40p 0
27/02/2020 0.40p 0.40p 0.40p 0.40p 0
26/02/2020 0.40p 0.50p 0.40p 0.40p 16018
25/02/2020 0.40p 0.40p 0.40p 0.40p 0
24/02/2020 0.40p 0.40p 0.35p 0.40p 6000
21/02/2020 0.40p 0.40p 0.40p 0.40p 0
20/02/2020 0.45p 0.60p 0.40p 0.40p 673302
19/02/2020 0.35p 0.50p 0.35p 0.45p 12884
18/02/2020 0.35p 0.35p 0.35p 0.35p 0
17/02/2020 0.35p 0.35p 0.35p 0.35p 0
14/02/2020 0.45p 0.50p 0.35p 0.35p 259538
13/02/2020 0.45p 0.45p 0.30p 0.45p 2038249
12/02/2020 0.45p 0.45p 0.45p 0.45p 0
11/02/2020 0.40p 0.45p 0.30p 0.45p 16583
10/02/2020 0.40p 0.45p 0.40p 0.45p 0
07/02/2020 0.40p 0.45p 0.40p 0.45p 0
06/02/2020 0.35p 0.45p 0.35p 0.45p 97510
05/02/2020 0.35p 0.40p 0.35p 0.40p 0
04/02/2020 0.35p 0.40p 0.35p 0.40p 0
03/02/2020 0.35p 0.40p 0.35p 0.40p 0
31/01/2020 0.35p 0.40p 0.30p 0.40p 29458
30/01/2020 0.40p 0.40p 0.30p 0.40p 167024
29/01/2020 0.55p 0.55p 0.40p 0.40p 29896
28/01/2020 0.55p 0.55p 0.55p 0.55p 0
27/01/2020 0.55p 0.55p 0.45p 0.55p 121654
24/01/2020 0.55p 0.55p 0.55p 0.55p 0
23/01/2020 0.55p 0.65p 0.55p 0.55p 75621
22/01/2020 0.55p 0.55p 0.55p 0.55p 0
21/01/2020 0.60p 0.65p 0.50p 0.55p 24757
20/01/2020 0.55p 0.65p 0.55p 0.60p 19160
17/01/2020 0.60p 0.60p 0.60p 0.60p 0
16/01/2020 0.65p 0.65p 0.53p 0.60p 125300
15/01/2020 0.40p 0.95p 0.40p 0.65p 3291248
14/01/2020 0.40p 0.40p 0.40p 0.40p 0
13/01/2020 0.30p 0.40p 0.30p 0.40p 0
10/01/2020 0.40p 0.40p 0.40p 0.40p 0
09/01/2020 0.40p 0.40p 0.40p 0.40p 0
08/01/2020 0.40p 0.40p 0.40p 0.40p 0
07/01/2020 0.30p 0.40p 0.30p 0.40p 0
06/01/2020 0.45p 0.45p 0.31p 0.40p 100000
03/01/2020 0.45p 0.45p 0.45p 0.45p 0
02/01/2020 0.45p 0.53p 0.31p 0.45p 645023
01/01/2020 0.45p 0.60p 0.45p 0.45p 0
31/12/2019 0.45p 0.60p 0.45p 0.45p 0
30/12/2019 0.60p 0.64p 0.50p 0.60p 454053
27/12/2019 0.60p 0.60p 0.52p 0.60p 200000
26/12/2019 0.60p 0.60p 0.60p 0.60p 0
25/12/2019 0.60p 0.60p 0.60p 0.60p 0
24/12/2019 0.60p 0.60p 0.60p 0.60p 0
23/12/2019 0.60p 0.60p 0.60p 0.60p 0
20/12/2019 0.60p 0.66p 0.60p 0.60p 81034
19/12/2019 0.60p 0.60p 0.60p 0.60p 0
18/12/2019 0.60p 0.69p 0.53p 0.60p 369367
17/12/2019 0.75p 0.75p 0.60p 0.60p 226667
16/12/2019 0.90p 0.91p 0.70p 0.75p 250997
13/12/2019 0.45p 1.08p 0.36p 0.90p 4055656
12/12/2019 0.25p 1.08p 0.25p 0.45p 6169230
11/12/2019 0.20p 0.20p 0.20p 0.20p 0
10/12/2019 0.20p 0.20p 0.20p 0.20p 0
09/12/2019 0.25p 0.25p 0.20p 0.20p 0
06/12/2019 0.20p 0.20p 0.20p 0.20p 0
05/12/2019 0.20p 0.20p 0.20p 0.20p 0
04/12/2019 0.20p 0.20p 0.20p 0.20p 0
03/12/2019 0.25p 0.25p 0.20p 0.20p 0
02/12/2019 0.20p 0.20p 0.20p 0.20p 0
29/11/2019 0.20p 0.20p 0.20p 0.20p 0
28/11/2019 0.20p 0.28p 0.20p 0.20p 52951
27/11/2019 0.25p 0.25p 0.20p 0.20p 0
26/11/2019 0.20p 0.20p 0.16p 0.20p 18843
25/11/2019 0.20p 0.20p 0.16p 0.20p 10101
22/11/2019 0.20p 0.20p 0.20p 0.20p 0
21/11/2019 0.20p 0.20p 0.20p 0.20p 0
20/11/2019 0.25p 0.25p 0.20p 0.20p 0
19/11/2019 0.25p 0.25p 0.20p 0.20p 0
18/11/2019 0.25p 0.25p 0.20p 0.20p 0
15/11/2019 0.20p 0.20p 0.20p 0.20p 0
14/11/2019 0.20p 0.20p 0.20p 0.20p 0
13/11/2019 0.20p 0.20p 0.20p 0.20p 0
12/11/2019 0.20p 0.20p 0.20p 0.20p 0
11/11/2019 0.20p 0.30p 0.20p 0.20p 5013
08/11/2019 0.25p 0.25p 0.20p 0.20p 0
07/11/2019 0.20p 0.30p 0.15p 0.20p 135523
06/11/2019 0.20p 0.20p 0.20p 0.20p 0
05/11/2019 0.20p 0.20p 0.20p 0.20p 0
04/11/2019 0.20p 0.20p 0.20p 0.20p 0
01/11/2019 0.25p 0.30p 0.20p 0.20p 19847
31/10/2019 0.20p 0.20p 0.20p 0.20p 0
30/10/2019 0.20p 0.20p 0.20p 0.20p 0
29/10/2019 0.20p 0.20p 0.20p 0.20p 0
28/10/2019 0.20p 0.20p 0.20p 0.20p 0
25/10/2019 0.25p 0.25p 0.20p 0.20p 0
24/10/2019 0.20p 0.20p 0.20p 0.20p 0
23/10/2019 0.20p 0.20p 0.20p 0.20p 0
22/10/2019 0.20p 0.20p 0.20p 0.20p 0
21/10/2019 0.20p 0.30p 0.20p 0.20p 30931
18/10/2019 0.20p 0.20p 0.20p 0.20p 0
17/10/2019 0.25p 0.25p 0.20p 0.20p 0
16/10/2019 0.20p 0.20p 0.20p 0.20p 0
15/10/2019 0.20p 0.20p 0.20p 0.20p 0
14/10/2019 0.20p 0.20p 0.20p 0.20p 0
11/10/2019 0.25p 0.25p 0.20p 0.20p 0
10/10/2019 0.20p 0.20p 0.20p 0.20p 0
09/10/2019 0.25p 0.25p 0.20p 0.20p 0
08/10/2019 0.20p 0.27p 0.20p 0.20p 26830
07/10/2019 0.25p 0.28p 0.15p 0.20p 226364
04/10/2019 0.20p 0.25p 0.20p 0.20p 100000
03/10/2019 0.20p 0.20p 0.20p 0.20p 0
02/10/2019 0.25p 0.25p 0.20p 0.20p 0
01/10/2019 0.30p 0.30p 0.20p 0.25p 95506
30/09/2019 0.40p 0.45p 0.30p 0.30p 0
27/09/2019 0.40p 0.45p 0.40p 0.45p 0
26/09/2019 0.40p 0.45p 0.40p 0.45p 0
25/09/2019 0.40p 0.45p 0.40p 0.45p 0
24/09/2019 0.40p 0.45p 0.40p 0.45p 0
23/09/2019 0.45p 0.45p 0.31p 0.45p 93388
20/09/2019 0.45p 0.52p 0.45p 0.45p 182801
19/09/2019 0.45p 0.45p 0.45p 0.45p 0
18/09/2019 0.45p 0.45p 0.45p 0.45p 0
17/09/2019 0.45p 0.45p 0.45p 0.45p 0
16/09/2019 0.45p 0.45p 0.45p 0.45p 0
13/09/2019 0.45p 0.45p 0.45p 0.45p 0
12/09/2019 0.45p 0.45p 0.31p 0.45p 9994
11/09/2019 0.45p 0.45p 0.45p 0.45p 0
10/09/2019 0.45p 0.52p 0.34p 0.45p 74074
09/09/2019 0.45p 0.45p 0.35p 0.45p 362449
06/09/2019 0.45p 0.45p 0.42p 0.45p 89133
05/09/2019 0.80p 0.80p 0.41p 0.45p 1545212
04/09/2019 0.40p 0.99p 0.11p 0.80p 1867344
03/09/2019 0.30p 0.30p 0.30p 0.30p 0
02/09/2019 0.40p 0.40p 0.30p 0.30p 0
30/08/2019 0.40p 0.40p 0.30p 0.30p 0
29/08/2019 0.40p 0.40p 0.30p 0.30p 0
28/08/2019 0.40p 0.40p 0.30p 0.30p 0
27/08/2019 0.40p 0.40p 0.30p 0.30p 0
23/08/2019 0.40p 0.40p 0.30p 0.30p 0
22/08/2019 0.40p 0.40p 0.30p 0.30p 0
21/08/2019 0.40p 0.40p 0.30p 0.30p 0
20/08/2019 0.40p 0.40p 0.30p 0.30p 0
19/08/2019 0.40p 0.40p 0.30p 0.30p 0
16/08/2019 0.30p 0.30p 0.30p 0.30p 0
15/08/2019 0.30p 0.30p 0.30p 0.30p 0
14/08/2019 0.30p 0.30p 0.20p 0.30p 135171
13/08/2019 0.30p 0.30p 0.30p 0.30p 0
12/08/2019 0.25p 0.37p 0.25p 0.30p 207805
09/08/2019 0.25p 0.25p 0.25p 0.25p 0
08/08/2019 0.25p 0.25p 0.25p 0.25p 0
07/08/2019 0.30p 0.30p 0.20p 0.25p 150000
06/08/2019 0.30p 0.30p 0.30p 0.30p 0
05/08/2019 0.30p 0.30p 0.30p 0.30p 0
02/08/2019 0.30p 0.30p 0.30p 0.30p 0
01/08/2019 0.40p 0.40p 0.30p 0.30p 0
31/07/2019 0.40p 0.40p 0.30p 0.30p 0
30/07/2019 0.30p 0.30p 0.30p 0.30p 0
29/07/2019 0.30p 0.30p 0.30p 0.30p 0
26/07/2019 0.30p 0.30p 0.30p 0.30p 0
25/07/2019 0.30p 0.30p 0.30p 0.30p 0
24/07/2019 0.40p 0.40p 0.30p 0.30p 0
23/07/2019 0.40p 0.40p 0.30p 0.30p 0
22/07/2019 0.40p 0.40p 0.20p 0.30p 6000
19/07/2019 0.40p 0.40p 0.30p 0.30p 0
18/07/2019 0.40p 0.40p 0.30p 0.30p 0
17/07/2019 0.40p 0.40p 0.20p 0.30p 150000
16/07/2019 0.30p 0.30p 0.30p 0.30p 0
15/07/2019 0.40p 0.40p 0.30p 0.30p 0
12/07/2019 0.30p 0.30p 0.30p 0.30p 0
11/07/2019 0.30p 0.30p 0.30p 0.30p 0
10/07/2019 0.40p 0.40p 0.30p 0.30p 0
09/07/2019 0.30p 0.30p 0.30p 0.30p 0
08/07/2019 0.30p 0.30p 0.30p 0.30p 0
05/07/2019 0.30p 0.30p 0.30p 0.30p 0
04/07/2019 0.30p 0.30p 0.30p 0.30p 0
03/07/2019 0.30p 0.30p 0.30p 0.30p 0
02/07/2019 0.30p 0.30p 0.30p 0.30p 0
01/07/2019 0.30p 0.30p 0.30p 0.30p 0
28/06/2019 0.30p 0.30p 0.30p 0.30p 0
27/06/2019 0.40p 0.40p 0.30p 0.30p 0
26/06/2019 0.30p 0.30p 0.30p 0.30p 0
25/06/2019 0.30p 0.30p 0.30p 0.30p 0
24/06/2019 0.30p 0.30p 0.30p 0.30p 0
21/06/2019 0.30p 0.30p 0.30p 0.30p 0
20/06/2019 0.30p 0.30p 0.30p 0.30p 0
19/06/2019 0.30p 0.30p 0.20p 0.30p 15893
18/06/2019 0.30p 0.30p 0.30p 0.30p 0
17/06/2019 0.40p 0.40p 0.20p 0.30p 81813
14/06/2019 0.40p 0.40p 0.30p 0.30p 0
13/06/2019 0.40p 0.40p 0.30p 0.30p 0
12/06/2019 0.40p 0.40p 0.30p 0.30p 0
11/06/2019 0.30p 0.30p 0.30p 0.30p 0
10/06/2019 0.40p 0.40p 0.30p 0.30p 0
07/06/2019 0.30p 0.30p 0.30p 0.30p 0
06/06/2019 0.30p 0.30p 0.30p 0.30p 0
05/06/2019 0.40p 0.40p 0.30p 0.30p 0
04/06/2019 0.40p 0.40p 0.30p 0.30p 0
03/06/2019 0.30p 0.30p 0.30p 0.30p 0

*Close Price adjusted for both dividends and splits