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
17/06/2015 6.50p 6.50p 6.50p 6.50p 0
16/06/2015 6.50p 6.50p 6.50p 6.50p 0
15/06/2015 6.50p 6.50p 6.50p 6.50p 0
12/06/2015 6.50p 6.50p 6.50p 6.50p 0
11/06/2015 6.50p 6.50p 6.50p 6.50p 0
10/06/2015 7.00p 7.00p 6.00p 6.50p 25000
09/06/2015 7.00p 7.00p 7.00p 7.00p 0
08/06/2015 7.00p 7.00p 7.00p 7.00p 0
05/06/2015 7.00p 7.00p 7.00p 7.00p 0
04/06/2015 7.00p 7.00p 7.00p 7.00p 0
03/06/2015 7.00p 7.00p 7.00p 7.00p 0
02/06/2015 7.00p 7.00p 7.00p 7.00p 0
01/06/2015 7.00p 7.00p 7.00p 7.00p 0
29/05/2015 7.00p 7.00p 7.00p 7.00p 0
28/05/2015 7.00p 7.00p 7.00p 7.00p 0
27/05/2015 7.00p 7.00p 7.00p 7.00p 0
26/05/2015 7.00p 7.00p 7.00p 7.00p 0
22/05/2015 7.00p 7.00p 7.00p 7.00p 0
21/05/2015 7.00p 7.00p 7.00p 7.00p 0
20/05/2015 7.00p 7.00p 7.00p 7.00p 0
19/05/2015 7.00p 7.00p 7.00p 7.00p 0
18/05/2015 7.00p 7.00p 7.00p 7.00p 0
15/05/2015 7.00p 7.00p 7.00p 7.00p 0
14/05/2015 7.00p 7.00p 6.00p 7.00p 100000
13/05/2015 7.00p 7.00p 7.00p 7.00p 0
12/05/2015 7.00p 7.00p 7.00p 7.00p 0
11/05/2015 7.00p 7.00p 7.00p 7.00p 0
08/05/2015 7.00p 7.00p 7.00p 7.00p 0
07/05/2015 7.00p 7.00p 7.00p 7.00p 0
06/05/2015 7.00p 7.00p 7.00p 7.00p 0
05/05/2015 7.00p 7.00p 7.00p 7.00p 0
01/05/2015 7.00p 7.00p 7.00p 7.00p 0
30/04/2015 7.00p 7.00p 7.00p 7.00p 0
29/04/2015 7.00p 7.00p 7.00p 7.00p 0
28/04/2015 7.00p 7.00p 7.00p 7.00p 0
27/04/2015 7.00p 7.00p 7.00p 7.00p 0
24/04/2015 7.00p 7.00p 7.00p 7.00p 0
23/04/2015 7.00p 7.00p 7.00p 7.00p 0
22/04/2015 7.00p 7.00p 7.00p 7.00p 0
21/04/2015 7.00p 7.00p 7.00p 7.00p 0
20/04/2015 7.00p 7.00p 7.00p 7.00p 0
17/04/2015 7.00p 7.00p 7.00p 7.00p 0
16/04/2015 7.50p 7.50p 6.50p 7.00p 25000
15/04/2015 7.50p 7.50p 7.50p 7.50p 0
14/04/2015 7.50p 7.50p 7.50p 7.50p 0
13/04/2015 7.50p 7.50p 7.50p 7.50p 0
10/04/2015 7.50p 7.50p 7.50p 7.50p 0
09/04/2015 7.50p 7.50p 7.50p 7.50p 0
08/04/2015 7.50p 7.50p 7.50p 7.50p 0
07/04/2015 7.50p 7.50p 7.50p 7.50p 0
02/04/2015 7.50p 7.50p 7.50p 7.50p 0
01/04/2015 7.50p 7.50p 7.50p 7.50p 0
31/03/2015 9.50p 9.50p 7.50p 7.50p 10000
30/03/2015 9.50p 9.50p 9.50p 9.50p 0
27/03/2015 10.50p 10.50p 9.00p 9.50p 30000
26/03/2015 10.50p 10.50p 10.50p 10.50p 0
25/03/2015 10.50p 10.50p 10.50p 10.50p 0
24/03/2015 10.50p 10.50p 10.50p 10.50p 0
23/03/2015 10.50p 10.50p 10.50p 10.50p 0
20/03/2015 10.50p 10.50p 10.50p 10.50p 0
19/03/2015 10.50p 10.50p 10.50p 10.50p 0
18/03/2015 10.75p 10.75p 10.00p 10.50p 3701
17/03/2015 10.75p 10.75p 10.75p 10.75p 0
16/03/2015 10.75p 10.75p 10.75p 10.75p 0
13/03/2015 10.75p 10.75p 10.75p 10.75p 0
12/03/2015 10.75p 10.75p 10.75p 10.75p 0
11/03/2015 10.75p 10.89p 10.75p 10.75p 3701
10/03/2015 10.75p 10.90p 10.75p 10.75p 26900
09/03/2015 10.75p 10.75p 10.75p 10.75p 0
06/03/2015 10.75p 10.75p 10.75p 10.75p 0
05/03/2015 10.75p 10.75p 10.75p 10.75p 0
04/03/2015 10.75p 10.75p 10.75p 10.75p 0
03/03/2015 10.75p 10.98p 10.75p 10.75p 4419
02/03/2015 10.75p 10.75p 10.75p 10.75p 0
27/02/2015 10.75p 10.75p 10.75p 10.75p 0
26/02/2015 10.75p 10.75p 10.75p 10.75p 0
25/02/2015 10.75p 10.75p 10.75p 10.75p 0
24/02/2015 10.75p 10.75p 10.75p 10.75p 0
23/02/2015 10.75p 10.75p 10.75p 10.75p 0
20/02/2015 10.75p 10.75p 10.75p 10.75p 0
19/02/2015 10.75p 10.75p 10.75p 10.75p 0
18/02/2015 10.75p 10.75p 10.75p 10.75p 0
17/02/2015 10.75p 10.75p 10.75p 10.75p 0
16/02/2015 10.75p 11.00p 10.75p 10.75p 36
13/02/2015 10.75p 10.75p 10.75p 10.75p 0
12/02/2015 10.75p 10.75p 10.75p 10.75p 0
11/02/2015 10.75p 10.75p 10.75p 10.75p 0
10/02/2015 10.75p 10.75p 10.75p 10.75p 0
09/02/2015 10.75p 10.75p 10.75p 10.75p 0
06/02/2015 10.75p 10.75p 10.75p 10.75p 0
05/02/2015 10.75p 10.75p 10.75p 10.75p 0
04/02/2015 10.75p 10.75p 10.75p 10.75p 0
03/02/2015 10.75p 10.75p 10.75p 10.75p 0
02/02/2015 10.75p 10.75p 10.75p 10.75p 0
30/01/2015 10.75p 10.75p 10.75p 10.75p 0
29/01/2015 10.50p 11.00p 10.50p 10.75p 6825
28/01/2015 10.75p 10.75p 10.75p 10.75p 0
27/01/2015 10.75p 10.75p 10.75p 10.75p 0
26/01/2015 10.75p 10.75p 10.75p 10.75p 0
23/01/2015 10.75p 10.75p 10.75p 10.75p 0
22/01/2015 10.75p 10.75p 10.75p 10.75p 0
21/01/2015 10.75p 10.75p 10.75p 10.75p 0
20/01/2015 10.75p 10.75p 10.75p 10.75p 0
19/01/2015 10.75p 10.75p 10.75p 10.75p 0
16/01/2015 10.75p 10.75p 10.75p 10.75p 0
15/01/2015 10.75p 10.75p 10.75p 10.75p 0
14/01/2015 10.75p 10.75p 10.75p 10.75p 0
13/01/2015 10.75p 10.75p 10.75p 10.75p 0
12/01/2015 10.75p 10.75p 10.75p 10.75p 0
09/01/2015 10.75p 10.75p 10.75p 10.75p 0
08/01/2015 10.75p 10.75p 10.75p 10.75p 0
07/01/2015 10.75p 10.75p 10.75p 10.75p 0
06/01/2015 10.75p 10.75p 10.75p 10.75p 0
05/01/2015 10.75p 10.75p 10.75p 10.75p 0
02/01/2015 10.75p 11.00p 10.75p 10.75p 2148
31/12/2014 10.75p 10.75p 10.75p 10.75p 0
30/12/2014 10.75p 10.75p 10.75p 10.75p 0
29/12/2014 10.75p 10.75p 10.75p 10.75p 0
24/12/2014 10.75p 10.75p 10.75p 10.75p 0
23/12/2014 10.75p 10.75p 10.75p 10.75p 37500
22/12/2014 10.75p 10.75p 10.75p 10.75p 0
19/12/2014 10.75p 10.75p 10.75p 10.75p 0
18/12/2014 10.75p 10.75p 10.75p 10.75p 0
17/12/2014 10.75p 10.75p 10.75p 10.75p 0
16/12/2014 10.75p 10.75p 10.75p 10.75p 0
15/12/2014 10.75p 10.75p 10.75p 10.75p 0
12/12/2014 10.75p 11.00p 10.75p 10.75p 0
11/12/2014 10.75p 10.75p 10.75p 10.75p 0
10/12/2014 10.75p 10.75p 10.75p 10.75p 0
09/12/2014 10.75p 10.75p 10.75p 10.75p 0
08/12/2014 10.75p 10.75p 10.75p 10.75p 0
05/12/2014 10.75p 10.75p 10.75p 10.75p 0
04/12/2014 10.75p 10.75p 10.75p 10.75p 0
03/12/2014 10.75p 10.75p 10.75p 10.75p 0
02/12/2014 10.75p 10.75p 10.75p 10.75p 0
01/12/2014 10.75p 10.75p 10.00p 10.75p 925
28/11/2014 10.75p 10.75p 10.75p 10.75p 0
27/11/2014 10.75p 10.75p 10.75p 10.75p 0
26/11/2014 10.75p 10.75p 10.75p 10.75p 0
25/11/2014 10.75p 10.75p 10.75p 10.75p 0
24/11/2014 10.75p 10.75p 10.75p 10.75p 0
21/11/2014 10.75p 10.75p 10.75p 10.75p 0
20/11/2014 10.75p 10.75p 10.75p 10.75p 0
19/11/2014 10.75p 10.75p 10.75p 10.75p 0
18/11/2014 10.75p 10.75p 10.75p 10.75p 0
17/11/2014 10.75p 10.75p 10.75p 10.75p 0
14/11/2014 10.00p 10.75p 10.00p 10.75p 2000
13/11/2014 10.75p 10.75p 10.75p 10.75p 0
12/11/2014 10.75p 10.75p 10.75p 10.75p 0
11/11/2014 10.75p 10.75p 10.75p 10.75p 0
10/11/2014 10.75p 10.75p 10.75p 10.75p 0
07/11/2014 10.75p 10.75p 10.75p 10.75p 0
06/11/2014 10.75p 10.75p 10.75p 10.75p 0
05/11/2014 10.75p 10.75p 10.75p 10.75p 0
04/11/2014 10.75p 10.75p 10.75p 10.75p 0
03/11/2014 10.75p 10.75p 10.75p 10.75p 0
31/10/2014 10.75p 10.75p 10.75p 10.75p 0
30/10/2014 10.75p 10.75p 10.75p 10.75p 0
29/10/2014 10.75p 10.75p 10.75p 10.75p 0
28/10/2014 10.75p 10.75p 10.75p 10.75p 0
27/10/2014 10.75p 10.75p 10.75p 10.75p 0
24/10/2014 10.75p 10.75p 10.75p 10.75p 0
23/10/2014 10.75p 10.75p 10.75p 10.75p 0
22/10/2014 10.75p 11.50p 10.75p 10.75p 52
21/10/2014 10.75p 10.75p 10.75p 10.75p 0
20/10/2014 10.75p 10.75p 10.75p 10.75p 0
17/10/2014 10.75p 10.75p 10.75p 10.75p 0
16/10/2014 10.75p 10.75p 10.75p 10.75p 0
15/10/2014 10.75p 10.75p 10.75p 10.75p 0
14/10/2014 10.75p 10.75p 10.75p 10.75p 0
13/10/2014 10.75p 10.75p 10.75p 10.75p 0
10/10/2014 10.75p 10.75p 10.75p 10.75p 0
09/10/2014 10.75p 10.75p 10.25p 10.75p 3000
08/10/2014 10.75p 10.75p 10.75p 10.75p 0
07/10/2014 10.75p 10.75p 10.75p 10.75p 0
06/10/2014 10.75p 10.75p 10.75p 10.75p 0
03/10/2014 10.75p 10.75p 10.75p 10.75p 0
02/10/2014 10.75p 10.75p 10.75p 10.75p 0
01/10/2014 10.75p 10.75p 10.75p 10.75p 0
30/09/2014 10.75p 10.75p 10.75p 10.75p 0
29/09/2014 10.75p 10.75p 10.75p 10.75p 0
26/09/2014 10.75p 10.75p 10.75p 10.75p 0
25/09/2014 10.75p 10.75p 10.75p 10.75p 0
24/09/2014 10.75p 10.75p 10.75p 10.75p 0
23/09/2014 10.75p 10.75p 10.75p 10.75p 0
22/09/2014 10.75p 10.75p 10.75p 10.75p 0
19/09/2014 10.75p 10.75p 10.75p 10.75p 0
18/09/2014 10.75p 10.75p 10.75p 10.75p 0
17/09/2014 10.75p 10.75p 10.75p 10.75p 0
16/09/2014 10.75p 10.75p 10.75p 10.75p 0
15/09/2014 10.75p 11.43p 10.75p 10.75p 5000
12/09/2014 10.75p 11.50p 10.75p 11.50p 10000
11/09/2014 10.75p 11.50p 10.75p 10.75p 0
10/09/2014 10.50p 11.50p 10.50p 11.50p 12000
09/09/2014 10.25p 11.00p 10.25p 10.50p 19000
08/09/2014 10.50p 11.50p 9.60p 11.50p 18000
05/09/2014 10.50p 11.00p 9.50p 11.00p 41625
04/09/2014 10.00p 10.75p 9.50p 9.50p 18000
03/09/2014 10.00p 10.50p 10.00p 10.00p 10000
02/09/2014 9.75p 10.35p 9.25p 10.00p 19000

*Close Price adjusted for both dividends and splits