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
31/05/2019 0.30p 0.30p 0.30p 0.30p 200000
30/05/2019 0.45p 0.45p 0.26p 0.30p 853653
29/05/2019 0.45p 0.45p 0.45p 0.45p 0
28/05/2019 0.50p 0.50p 0.30p 0.45p 30000
24/05/2019 0.50p 0.50p 0.50p 0.50p 0
23/05/2019 0.50p 0.50p 0.50p 0.50p 0
22/05/2019 0.50p 0.50p 0.50p 0.50p 0
21/05/2019 0.50p 0.50p 0.50p 0.50p 0
20/05/2019 0.50p 0.50p 0.50p 0.50p 0
17/05/2019 0.50p 0.50p 0.50p 0.50p 0
16/05/2019 0.50p 0.50p 0.50p 0.50p 0
15/05/2019 0.50p 0.50p 0.50p 0.50p 0
14/05/2019 0.50p 0.50p 0.50p 0.50p 0
13/05/2019 0.50p 0.50p 0.50p 0.50p 0
10/05/2019 0.50p 0.50p 0.50p 0.50p 0
09/05/2019 0.50p 0.50p 0.50p 0.50p 0
08/05/2019 0.50p 0.50p 0.50p 0.50p 0
07/05/2019 0.50p 0.50p 0.50p 0.50p 0
03/05/2019 0.50p 0.50p 0.30p 0.50p 631
02/05/2019 0.50p 0.50p 0.50p 0.50p 0
01/05/2019 0.50p 0.50p 0.30p 0.50p 4242
30/04/2019 0.50p 0.50p 0.50p 0.50p 0
29/04/2019 0.50p 0.50p 0.50p 0.50p 0
26/04/2019 0.50p 0.50p 0.50p 0.50p 0
25/04/2019 0.50p 0.50p 0.50p 0.50p 0
24/04/2019 0.50p 0.50p 0.50p 0.50p 0
23/04/2019 0.50p 0.50p 0.50p 0.50p 0
18/04/2019 0.50p 0.50p 0.50p 0.50p 0
17/04/2019 0.50p 0.50p 0.50p 0.50p 0
16/04/2019 0.50p 0.50p 0.50p 0.50p 0
15/04/2019 0.50p 0.50p 0.30p 0.50p 398
12/04/2019 0.50p 0.50p 0.50p 0.50p 0
11/04/2019 0.50p 0.50p 0.50p 0.50p 0
10/04/2019 0.50p 0.50p 0.50p 0.50p 0
09/04/2019 0.50p 0.50p 0.50p 0.50p 0
08/04/2019 0.50p 0.50p 0.50p 0.50p 0
05/04/2019 0.50p 0.50p 0.50p 0.50p 0
04/04/2019 0.50p 0.50p 0.50p 0.50p 0
03/04/2019 0.50p 0.50p 0.50p 0.50p 0
02/04/2019 0.55p 0.55p 0.40p 0.50p 54747
01/04/2019 0.55p 0.55p 0.55p 0.55p 0
29/03/2019 0.60p 0.60p 0.55p 0.55p 0
28/03/2019 0.60p 0.62p 0.55p 0.55p 4472
27/03/2019 0.60p 0.60p 0.55p 0.55p 0
26/03/2019 0.55p 0.55p 0.55p 0.55p 0
25/03/2019 0.60p 0.60p 0.55p 0.55p 0
22/03/2019 0.60p 0.60p 0.55p 0.55p 0
21/03/2019 0.60p 0.60p 0.55p 0.55p 0
20/03/2019 0.55p 0.55p 0.55p 0.55p 0
19/03/2019 0.55p 0.62p 0.55p 0.55p 10000
18/03/2019 0.55p 0.55p 0.55p 0.55p 0
15/03/2019 0.55p 0.55p 0.55p 0.55p 0
14/03/2019 0.60p 0.60p 0.55p 0.55p 0
13/03/2019 0.55p 0.65p 0.40p 0.55p 112743
12/03/2019 0.55p 0.62p 0.55p 0.55p 1592
11/03/2019 0.60p 0.60p 0.55p 0.55p 0
08/03/2019 0.55p 0.55p 0.55p 0.55p 0
07/03/2019 0.60p 0.60p 0.55p 0.55p 0
06/03/2019 0.65p 0.80p 0.50p 0.55p 631214
05/03/2019 0.45p 0.75p 0.45p 0.65p 557031
04/03/2019 0.45p 0.60p 0.40p 0.48p 313339
01/03/2019 0.35p 0.50p 0.35p 0.40p 4640
28/02/2019 0.40p 0.40p 0.35p 0.35p 0
27/02/2019 0.40p 0.49p 0.35p 0.35p 14170
26/02/2019 0.40p 0.40p 0.35p 0.35p 0
25/02/2019 0.40p 0.40p 0.35p 0.35p 0
22/02/2019 0.35p 0.35p 0.35p 0.35p 0
21/02/2019 0.40p 0.40p 0.35p 0.35p 0
20/02/2019 0.35p 0.35p 0.35p 0.35p 0
19/02/2019 0.40p 0.40p 0.35p 0.35p 0
18/02/2019 0.40p 0.40p 0.35p 0.35p 0
15/02/2019 0.40p 0.40p 0.35p 0.35p 0
14/02/2019 0.35p 0.35p 0.35p 0.35p 0
13/02/2019 0.40p 0.40p 0.35p 0.35p 0
12/02/2019 0.35p 0.35p 0.35p 0.35p 0
11/02/2019 0.40p 0.40p 0.35p 0.35p 0
08/02/2019 0.40p 0.40p 0.35p 0.35p 0
07/02/2019 0.40p 0.40p 0.35p 0.35p 0
06/02/2019 0.35p 0.35p 0.35p 0.35p 0
05/02/2019 0.35p 0.35p 0.35p 0.35p 0
04/02/2019 0.40p 0.40p 0.35p 0.35p 0
01/02/2019 0.40p 0.47p 0.35p 0.35p 42553
31/01/2019 0.35p 0.35p 0.35p 0.35p 0
30/01/2019 0.35p 0.35p 0.35p 0.35p 0
29/01/2019 0.35p 0.35p 0.35p 0.35p 0
28/01/2019 0.40p 0.40p 0.35p 0.35p 0
25/01/2019 0.35p 0.35p 0.35p 0.35p 0
24/01/2019 0.40p 0.40p 0.35p 0.35p 0
23/01/2019 0.35p 0.35p 0.35p 0.35p 0
22/01/2019 0.40p 0.40p 0.35p 0.35p 0
21/01/2019 0.40p 0.47p 0.35p 0.35p 141738
18/01/2019 0.40p 0.40p 0.35p 0.35p 0
17/01/2019 0.40p 0.40p 0.35p 0.35p 0
16/01/2019 0.40p 0.40p 0.35p 0.35p 0
15/01/2019 0.35p 0.35p 0.35p 0.35p 0
14/01/2019 0.35p 0.35p 0.35p 0.35p 0
11/01/2019 0.35p 0.35p 0.35p 0.35p 0
10/01/2019 0.35p 0.35p 0.35p 0.35p 0
09/01/2019 0.40p 0.40p 0.35p 0.35p 0
08/01/2019 0.40p 0.40p 0.35p 0.35p 0
07/01/2019 0.35p 0.35p 0.35p 0.35p 0
04/01/2019 0.35p 0.35p 0.35p 0.35p 0
03/01/2019 0.35p 0.35p 0.35p 0.35p 0
02/01/2019 0.35p 0.35p 0.35p 0.35p 0
31/12/2018 0.35p 0.44p 0.35p 0.35p 17638
28/12/2018 0.40p 0.40p 0.35p 0.35p 0
27/12/2018 0.40p 0.40p 0.35p 0.35p 0
24/12/2018 0.40p 0.40p 0.35p 0.35p 0
21/12/2018 0.40p 0.40p 0.35p 0.35p 200000
20/12/2018 0.40p 0.40p 0.20p 0.35p 133592
19/12/2018 0.40p 0.40p 0.35p 0.35p 0
18/12/2018 0.40p 0.40p 0.35p 0.35p 0
17/12/2018 0.40p 0.40p 0.35p 0.35p 0
14/12/2018 0.40p 0.40p 0.35p 0.35p 0
13/12/2018 0.35p 0.35p 0.35p 0.35p 0
12/12/2018 0.35p 0.35p 0.25p 0.35p 200000
11/12/2018 0.35p 0.45p 0.35p 0.35p 4422
10/12/2018 0.35p 0.35p 0.35p 0.35p 0
07/12/2018 0.40p 0.40p 0.35p 0.35p 0
06/12/2018 0.40p 0.40p 0.35p 0.35p 0
05/12/2018 0.35p 0.35p 0.35p 0.35p 0
04/12/2018 0.40p 0.40p 0.35p 0.35p 0
03/12/2018 0.40p 0.40p 0.35p 0.35p 0
30/11/2018 0.35p 0.35p 0.35p 0.35p 0
29/11/2018 0.35p 0.35p 0.35p 0.35p 0
28/11/2018 0.40p 0.40p 0.35p 0.35p 0
27/11/2018 0.40p 0.40p 0.35p 0.35p 0
26/11/2018 0.35p 0.35p 0.35p 0.35p 0
23/11/2018 0.35p 0.35p 0.35p 0.35p 0
22/11/2018 0.40p 0.40p 0.35p 0.35p 0
21/11/2018 0.45p 0.45p 0.30p 0.35p 140000
20/11/2018 0.45p 0.50p 0.50p 0.50p 0
19/11/2018 0.45p 0.50p 0.45p 0.50p 40000
16/11/2018 0.45p 0.50p 0.45p 0.50p 0
15/11/2018 0.45p 0.50p 0.50p 0.50p 0
14/11/2018 0.50p 0.50p 0.50p 0.50p 0
13/11/2018 0.45p 0.50p 0.50p 0.50p 0
12/11/2018 0.50p 0.50p 0.40p 0.50p 40000
09/11/2018 0.50p 0.50p 0.50p 0.50p 0
08/11/2018 0.50p 0.50p 0.50p 0.50p 0
07/11/2018 0.50p 0.50p 0.50p 0.50p 0
06/11/2018 0.50p 0.50p 0.50p 0.50p 0
05/11/2018 0.50p 0.50p 0.50p 0.50p 0
02/11/2018 0.50p 0.50p 0.50p 0.50p 0
01/11/2018 0.50p 0.50p 0.50p 0.50p 0
31/10/2018 0.50p 0.50p 0.50p 0.50p 0
30/10/2018 0.50p 0.50p 0.50p 0.50p 0
29/10/2018 0.58p 0.58p 0.50p 0.50p 0
26/10/2018 0.58p 0.58p 0.58p 0.58p 0
25/10/2018 0.58p 0.58p 0.58p 0.58p 0
24/10/2018 0.58p 0.58p 0.58p 0.58p 0
23/10/2018 0.58p 0.58p 0.58p 0.58p 0
22/10/2018 0.58p 0.58p 0.58p 0.58p 0
19/10/2018 0.58p 0.60p 0.58p 0.58p 300
18/10/2018 0.58p 0.58p 0.58p 0.58p 0
17/10/2018 0.58p 0.58p 0.50p 0.58p 2073
16/10/2018 0.58p 0.58p 0.58p 0.58p 0
15/10/2018 0.70p 0.70p 0.50p 0.58p 10000
12/10/2018 0.70p 0.63p 0.63p 0.63p 0
11/10/2018 0.70p 0.70p 0.50p 0.63p 60000
10/10/2018 0.70p 0.70p 0.63p 0.63p 0
09/10/2018 0.70p 0.70p 0.63p 0.63p 0
08/10/2018 0.70p 0.70p 0.50p 0.63p 30000
05/10/2018 1.00p 1.00p 0.63p 0.63p 1507
04/10/2018 0.70p 0.70p 0.63p 0.63p 0
03/10/2018 0.75p 0.75p 0.50p 0.63p 60000
02/10/2018 0.75p 0.63p 0.63p 0.63p 0
01/10/2018 0.75p 0.63p 0.63p 0.63p 0
28/09/2018 0.75p 0.63p 0.63p 0.63p 0
27/09/2018 0.75p 0.75p 0.50p 0.63p 41233
26/09/2018 0.75p 0.63p 0.63p 0.63p 0
25/09/2018 0.75p 0.63p 0.63p 0.63p 0
24/09/2018 0.75p 0.75p 0.51p 0.63p 75000
21/09/2018 0.75p 0.63p 0.63p 0.63p 0
20/09/2018 0.75p 0.63p 0.63p 0.63p 0
19/09/2018 0.75p 0.75p 0.63p 0.63p 231821
18/09/2018 0.75p 0.75p 0.75p 0.75p 0
17/09/2018 0.75p 0.75p 0.51p 0.75p 43807
14/09/2018 0.75p 0.75p 0.75p 0.75p 0
13/09/2018 0.75p 0.75p 0.55p 0.75p 25000
12/09/2018 0.75p 0.75p 0.75p 0.75p 0
11/09/2018 0.75p 0.75p 0.57p 0.75p 62015
10/09/2018 0.75p 0.75p 0.75p 0.75p 0
07/09/2018 0.75p 0.75p 0.57p 0.75p 110555
06/09/2018 0.75p 0.75p 0.75p 0.75p 0
05/09/2018 0.75p 0.90p 0.75p 0.75p 4760
04/09/2018 0.75p 0.90p 0.75p 0.75p 81813
03/09/2018 0.75p 0.75p 0.75p 0.75p 0
31/08/2018 0.75p 0.75p 0.75p 0.75p 0
30/08/2018 0.75p 0.75p 0.75p 0.75p 0
29/08/2018 0.75p 0.75p 0.63p 0.75p 120000
28/08/2018 0.75p 0.90p 0.63p 0.75p 109916
24/08/2018 0.75p 0.99p 0.75p 0.75p 10101
23/08/2018 0.75p 0.75p 0.75p 0.75p 0
22/08/2018 0.75p 0.75p 0.75p 0.75p 0
21/08/2018 0.75p 0.75p 0.75p 0.75p 0
20/08/2018 0.75p 0.75p 0.75p 0.75p 0
17/08/2018 0.75p 0.75p 0.75p 0.75p 0
16/08/2018 0.75p 0.75p 0.75p 0.75p 0
15/08/2018 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits