Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.780	19.890	19.280	19.450	19.450	3,728,908
2023-10-30	19.880	19.980	19.510	19.640	19.640	5,501,060
2023-10-27	19.440	20.300	19.310	19.900	19.900	5,615,189
2023-10-26	19.800	19.810	19.280	19.410	19.410	3,656,024
2023-10-25	20.180	20.550	19.770	19.860	19.860	3,812,224
2023-10-24	19.970	20.070	19.660	19.890	19.890	3,548,325
2023-10-23	20.150	20.360	19.600	19.800	19.800	2,984,285
2023-10-20	20.210	20.480	19.940	20.110	20.110	4,074,293
2023-10-19	20.380	20.800	20.250	20.310	20.310	3,126,568
2023-10-18	20.810	20.990	20.450	20.460	20.460	2,469,580
2023-10-17	20.980	21.290	20.650	20.920	20.920	2,701,595
2023-10-16	21.200	21.500	20.880	20.960	20.960	3,751,240
2023-10-13	21.250	21.700	20.910	21.230	21.230	4,905,240
2023-10-12	22.000	22.200	21.500	21.580	21.580	4,862,411
2023-10-11	22.650	22.790	21.740	22.020	22.020	6,365,760
2023-10-10	23.170	23.380	22.440	22.610	22.610	3,978,920
2023-10-09	22.820	23.240	22.620	23.170	23.170	3,966,783
2023-09-28	23.250	23.400	22.900	23.110	23.110	3,317,247
2023-09-27	23.770	23.830	23.000	23.110	23.110	4,108,867
2023-09-26	23.700	23.700	23.210	23.530	23.530	4,138,616
2023-09-25	24.010	24.290	23.600	23.720	23.720	2,404,140
2023-09-22	24.280	24.310	23.680	24.190	24.190	2,731,870
2023-09-21	24.170	25.050	24.000	24.300	24.300	3,459,208
2023-09-20	24.120	24.400	24.000	24.270	24.270	1,392,440
2023-09-19	24.470	24.720	24.000	24.220	24.220	1,792,216
2023-09-18	24.690	24.870	24.040	24.470	24.470	1,938,129
2023-09-15	24.490	25.090	24.300	24.510	24.510	2,803,223
2023-09-14	24.760	24.800	24.160	24.400	24.400	1,705,740
2023-09-13	24.620	25.130	24.220	24.660	24.660	2,773,564
2023-09-12	25.160	25.290	24.500	24.770	24.770	2,798,736
2023-09-11	25.420	25.600	24.920	25.110	25.110	3,335,420
2023-09-08	25.550	25.860	24.800	25.300	25.300	3,699,002
2023-09-07	25.970	26.380	25.600	25.700	25.700	3,611,713
2023-09-06	26.260	26.260	25.600	25.870	25.870	5,148,680
2023-09-05	27.390	27.700	26.280	26.380	26.380	10,466,118
2023-09-04	25.730	28.370	25.730	27.780	27.780	12,770,199
2023-09-01	25.300	26.990	25.270	25.790	25.790	9,650,065
2023-08-31	25.980	26.200	24.700	24.800	24.800	5,071,525
2023-08-30	25.060	26.490	24.990	26.070	26.070	6,782,317
2023-08-29	24.240	25.220	23.800	25.100	25.100	6,444,586
2023-08-28	24.260	24.680	22.700	24.290	24.290	9,582,079
2023-08-25	22.520	23.450	21.870	22.990	22.990	5,640,412
2023-08-24	22.660	23.000	22.450	22.520	22.520	2,474,927
2023-08-23	23.020	23.250	22.460	22.570	22.570	3,644,138
2023-08-22	23.540	23.730	22.780	23.170	23.170	5,880,920
2023-08-21	23.910	24.390	23.400	23.460	23.460	3,434,021
2023-08-18	24.860	25.000	24.390	24.420	24.420	3,307,156
2023-08-17	24.380	25.500	23.850	24.900	24.900	5,698,728
2023-08-16	23.370	24.600	23.180	24.460	24.460	6,000,529
2023-08-15	24.000	24.270	23.350	23.570	23.570	2,271,172
2023-08-14	23.530	24.270	23.180	24.000	24.000	6,468,128
2023-08-11	24.110	24.300	23.680	23.820	23.820	3,695,968
2023-08-10	23.600	24.150	23.500	24.070	24.070	4,490,534
2023-08-09	23.880	24.220	23.670	23.910	23.910	3,491,300
2023-08-08	24.170	24.350	23.740	23.850	23.850	3,163,475
2023-08-07	25.180	25.180	23.910	24.150	24.150	8,213,702
2023-08-04	25.680	26.400	25.000	25.130	25.130	4,887,804
2023-08-03	25.140	25.440	24.610	25.290	25.290	5,503,453
2023-08-02	25.250	25.790	24.800	25.180	25.180	5,194,976
2023-08-01	26.020	26.200	25.000	25.270	25.270	9,045,497

← NewerPage 13 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.