Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.890	15.490	14.490	15.030	15.030	6,675,607
2024-01-23	14.560	14.870	14.320	14.800	14.800	4,413,407
2024-01-22	15.430	15.600	14.530	14.590	14.590	4,785,019
2024-01-19	15.610	16.020	15.510	15.550	15.550	4,181,966
2024-01-18	15.700	15.800	15.230	15.650	15.650	4,659,236
2024-01-17	16.260	16.390	15.800	15.800	15.800	5,467,979
2024-01-16	16.100	16.460	15.950	16.270	16.270	5,780,950
2024-01-15	15.780	16.280	15.620	16.080	16.080	4,515,036
2024-01-12	15.880	16.350	15.750	15.930	15.930	5,058,880
2024-01-11	15.740	15.910	15.610	15.870	15.870	5,969,762
2024-01-10	15.820	15.980	15.450	15.890	15.890	5,166,940
2024-01-09	15.730	16.180	15.610	15.820	15.820	5,604,316
2024-01-08	16.060	16.070	15.660	15.660	15.660	4,012,600
2024-01-05	16.020	16.450	15.900	16.060	16.060	4,398,876
2024-01-04	16.440	16.440	16.030	16.160	16.160	3,915,916
2024-01-03	16.450	16.650	16.210	16.370	16.370	3,286,200
2024-01-02	17.000	17.050	16.350	16.440	16.440	5,452,780
2023-12-29	16.800	16.980	16.480	16.770	16.770	5,266,020
2023-12-28	16.010	17.040	15.890	16.850	16.850	7,432,434
2023-12-27	16.160	16.240	15.900	16.020	16.020	4,237,346
2023-12-26	16.310	16.320	16.130	16.190	16.190	1,681,600
2023-12-25	16.510	16.590	16.110	16.310	16.310	3,041,432
2023-12-22	16.700	16.740	16.450	16.520	16.520	3,329,971
2023-12-21	16.520	16.830	16.300	16.770	16.770	3,106,882
2023-12-20	16.800	16.980	16.520	16.520	16.520	3,304,644
2023-12-19	16.780	16.880	16.650	16.770	16.770	2,290,054
2023-12-18	17.200	17.200	16.610	16.650	16.650	5,991,300
2023-12-15	16.860	17.500	16.700	17.240	17.240	11,139,677
2023-12-14	16.890	17.230	16.600	16.650	16.650	4,708,814
2023-12-13	17.450	17.550	16.800	16.830	16.830	6,737,126
2023-12-12	17.040	17.690	16.910	17.620	17.620	8,301,378
2023-12-11	16.800	17.000	16.380	16.960	16.960	4,722,411
2023-12-08	17.320	17.400	16.860	16.880	16.880	4,902,024
2023-12-07	17.170	17.600	16.940	17.350	17.350	5,421,712
2023-12-06	17.380	17.410	17.100	17.370	17.370	3,868,160
2023-12-05	17.820	17.820	17.360	17.380	17.380	4,959,880
2023-12-04	18.480	18.480	17.610	17.840	17.840	9,390,315
2023-12-01	18.600	18.820	18.300	18.420	18.420	4,513,137
2023-11-30	18.750	18.860	18.460	18.690	18.690	3,940,420
2023-11-29	19.000	19.190	18.680	18.780	18.780	4,209,020
2023-11-28	19.400	19.400	18.960	19.160	19.160	4,823,091
2023-11-27	19.400	19.580	18.850	19.460	19.460	9,203,657
2023-11-24	19.820	20.160	19.280	19.530	19.530	8,052,188
2023-11-23	18.450	19.800	18.340	19.660	19.660	15,849,355
2023-11-22	19.200	19.200	18.400	18.440	18.440	10,471,290
2023-11-21	18.780	19.750	18.780	19.340	19.340	11,196,156
2023-11-20	19.250	19.390	18.620	18.780	18.780	8,309,460
2023-11-17	19.350	19.360	18.980	19.180	19.180	3,269,198
2023-11-16	19.690	19.860	19.170	19.390	19.390	5,406,220
2023-11-15	19.580	19.970	19.450	19.680	19.680	6,288,490
2023-11-14	19.450	19.740	19.210	19.310	19.310	4,077,778
2023-11-13	19.560	19.700	19.350	19.450	19.450	3,019,112
2023-11-10	19.640	19.720	19.210	19.550	19.550	3,499,640
2023-11-09	19.750	20.080	19.610	19.640	19.640	3,747,240
2023-11-08	19.540	19.890	19.460	19.800	19.800	5,622,028
2023-11-07	20.130	20.200	19.420	19.630	19.630	5,865,554
2023-11-06	19.510	20.280	19.410	19.900	19.900	8,198,015
2023-11-03	19.120	19.690	19.110	19.390	19.390	4,337,159
2023-11-02	19.410	19.510	19.130	19.140	19.140	3,725,710
2023-11-01	19.510	19.630	18.900	19.440	19.440	6,548,592

← NewerPage 12 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.