Zbom Cabinets Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.380	15.670	14.360	15.380	15.380	12,680,696
2024-04-26	13.920	14.750	13.470	14.530	14.530	14,412,252
2024-04-25	13.690	14.350	13.560	14.230	14.230	8,206,037
2024-04-24	13.790	13.880	13.580	13.790	13.790	4,701,676
2024-04-23	14.090	14.200	13.800	13.830	13.830	5,288,106
2024-04-22	13.800	14.210	13.670	14.040	14.040	6,194,268
2024-04-19	14.190	14.290	13.780	13.860	13.860	8,554,421
2024-04-18	14.330	14.480	13.840	14.330	14.330	9,157,353
2024-04-17	14.270	14.480	14.100	14.330	14.330	9,355,726
2024-04-16	14.630	14.700	14.030	14.110	14.110	8,524,443
2024-04-15	14.950	15.150	14.320	14.630	14.630	5,695,479
2024-04-12	14.910	15.490	14.910	14.960	14.960	5,642,048
2024-04-11	15.240	15.240	14.800	15.000	15.000	5,009,395
2024-04-10	15.800	15.860	15.150	15.340	15.340	4,703,958
2024-04-09	15.620	15.900	15.410	15.860	15.860	5,448,989
2024-04-08	16.600	16.600	15.710	15.750	15.750	7,783,179
2024-04-03	16.630	16.960	16.430	16.630	16.630	5,021,328
2024-04-02	16.560	16.760	16.400	16.710	16.710	6,099,018
2024-04-01	15.610	16.850	15.610	16.830	16.830	13,821,722
2024-03-29	16.060	16.150	15.510	15.750	15.750	4,288,820
2024-03-28	15.670	16.360	15.600	16.180	16.180	9,660,212
2024-03-27	15.890	16.280	15.770	15.950	15.950	8,489,287
2024-03-26	16.090	16.350	15.620	15.920	15.920	7,450,316
2024-03-25	15.390	16.410	15.310	16.120	16.120	12,357,998
2024-03-22	15.900	16.010	15.430	15.450	15.450	6,166,895
2024-03-21	16.280	16.320	15.910	15.970	15.970	5,992,215
2024-03-20	16.140	16.270	16.030	16.240	16.240	6,150,285
2024-03-19	16.450	16.450	16.010	16.240	16.240	9,796,567
2024-03-18	16.650	16.750	16.280	16.510	16.510	6,438,283
2024-03-15	16.780	16.940	16.420	16.560	16.560	6,366,887
2024-03-14	17.150	17.490	16.580	16.860	16.860	15,069,500
2024-03-13	16.060	17.560	16.030	17.140	17.140	29,262,377
2024-03-12	15.260	15.960	15.210	15.960	15.960	15,572,206
2024-03-11	14.400	14.520	14.240	14.510	14.510	3,554,014
2024-03-08	14.310	14.460	14.160	14.330	14.330	2,953,540
2024-03-07	14.600	14.830	14.390	14.390	14.390	3,850,548
2024-03-06	14.660	14.840	14.480	14.580	14.580	3,068,914
2024-03-05	14.670	14.800	14.450	14.640	14.640	4,971,737
2024-03-04	15.120	15.150	14.600	14.980	14.980	6,113,850
2024-03-01	15.070	15.250	14.800	15.150	15.150	4,692,656
2024-02-29	14.610	15.200	14.550	15.150	15.150	6,686,767
2024-02-28	15.610	15.900	14.600	14.790	14.790	6,786,284
2024-02-27	15.490	15.620	15.240	15.580	15.580	4,661,896
2024-02-26	15.270	15.790	15.000	15.550	15.550	7,348,820
2024-02-23	15.390	15.480	15.050	15.280	15.280	4,769,872
2024-02-22	15.400	15.620	15.060	15.390	15.390	7,795,300
2024-02-21	14.450	16.170	14.360	15.590	15.590	13,655,260
2024-02-20	14.820	15.250	14.300	14.700	14.700	7,186,306
2024-02-19	15.220	15.350	14.360	14.720	14.720	7,566,386
2024-02-08	14.040	15.200	14.040	15.110	15.110	8,993,313
2024-02-07	13.500	14.360	13.380	14.020	14.020	9,222,474
2024-02-06	13.000	13.890	12.590	13.590	13.590	10,572,160
2024-02-05	13.810	14.000	12.820	13.120	13.120	9,108,386
2024-02-02	14.540	14.980	13.500	14.100	14.100	8,522,658
2024-02-01	14.770	15.100	14.480	14.530	14.530	7,040,061
2024-01-31	15.600	15.950	14.880	14.900	14.900	8,860,799
2024-01-30	15.850	16.470	15.450	15.720	15.720	9,705,304
2024-01-29	15.880	16.770	15.800	16.180	16.180	11,394,390
2024-01-26	15.550	16.490	15.510	15.880	15.880	7,334,174
2024-01-25	15.020	15.500	14.830	15.470	15.470	4,732,556

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.9800 CNY
2022-06-24	0.6000 CNY
2021-05-19	1.1200 CNY
2020-06-02	0.6600 CNY
2019-05-21	1.2040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.