Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.020	26.200	25.000	25.270	25.270	9,045,497
2023-07-31	25.850	27.640	25.840	26.240	26.240	14,969,662
2023-07-28	23.530	25.710	23.530	25.350	25.350	11,172,985
2023-07-27	24.060	24.220	23.420	23.560	23.560	5,158,026
2023-07-26	24.640	25.540	23.680	24.120	24.120	13,709,247
2023-07-25	23.860	24.770	23.190	24.770	24.770	6,413,237
2023-07-24	23.170	23.170	21.850	22.520	22.520	7,991,006
2023-07-21	22.800	23.270	22.590	23.150	23.150	3,981,171
2023-07-20	22.690	23.360	22.570	22.920	22.920	5,633,949
2023-07-19	21.300	22.930	21.020	22.780	22.780	8,746,296
2023-07-18	20.440	21.800	20.130	21.740	21.740	8,221,520
2023-07-17	20.660	20.840	20.200	20.440	20.440	3,384,272
2023-07-14	21.140	21.190	20.600	20.900	20.900	6,212,000
2023-07-13	21.200	21.390	20.760	21.280	21.280	4,527,564
2023-07-12	21.740	22.300	21.060	21.150	21.150	4,484,320
2023-07-11	21.580	22.260	21.560	21.860	21.860	3,902,508
2023-07-10	22.300	22.300	21.140	21.530	21.530	5,477,833
2023-07-07	22.500	23.260	22.000	22.290	22.290	5,385,995
2023-07-06	22.270	23.200	21.900	22.350	22.350	7,751,594
2023-07-05	22.190	22.470	21.750	22.180	22.180	4,393,418
2023-07-04	32.500	32.500	31.520	31.760	21.999	5,788,809
2023-07-03	33.260	33.340	31.720	32.390	22.436	7,709,822
2023-06-30	34.720	35.720	32.180	33.020	22.872	12,405,670
2023-06-29	34.590	34.590	33.050	33.710	23.350	5,754,238
2023-06-28	33.830	34.800	33.300	34.640	23.994	8,152,988
2023-06-27	30.910	33.830	30.510	33.830	23.433	8,249,626
2023-06-26	30.620	31.400	30.250	30.750	21.300	5,410,063
2023-06-21	31.080	31.210	30.300	30.640	21.224	5,272,646
2023-06-20	31.800	32.020	30.960	31.120	21.556	5,822,479
2023-06-19	33.150	33.150	31.520	31.800	22.027	5,994,539
2023-06-16	32.670	34.200	32.670	33.300	23.066	7,483,775
2023-06-15	32.800	33.000	32.240	32.530	22.533	3,611,333
2023-06-14	33.280	33.280	32.500	32.590	22.574	4,280,848
2023-06-13	33.300	34.300	32.440	33.000	22.858	5,285,733
2023-06-12	31.890	33.680	31.300	33.200	22.997	5,293,195
2023-06-09	31.990	32.400	31.150	31.830	22.048	5,038,236
2023-06-08	30.440	32.390	30.160	32.100	22.235	9,169,944
2023-06-07	31.000	31.840	30.150	30.440	21.085	6,446,007
2023-06-06	29.140	31.460	29.000	30.920	21.418	12,949,179
2023-06-05	29.110	29.980	28.750	29.150	20.191	11,600,232
2023-06-02	26.360	29.100	26.290	29.100	20.157	8,525,552
2023-06-01	27.160	27.190	25.810	26.450	18.321	10,336,550
2023-05-31	27.960	28.350	26.990	27.260	18.882	4,824,495
2023-05-30	27.730	28.170	27.300	28.100	19.464	3,589,825
2023-05-29	28.220	28.660	27.710	27.990	19.388	3,022,150
2023-05-26	28.710	29.530	27.940	28.360	19.644	6,312,867
2023-05-25	30.340	30.510	28.450	28.940	20.046	11,251,730
2023-05-24	31.880	31.900	30.110	30.580	21.182	5,277,836
2023-05-23	31.970	32.840	31.950	31.970	22.145	1,549,084
2023-05-22	31.710	32.620	31.510	32.470	22.491	2,021,992
2023-05-19	31.780	32.190	30.400	32.100	22.235	4,893,263
2023-05-18	32.500	32.550	31.850	32.010	22.173	1,418,116
2023-05-17	33.150	33.700	31.730	32.320	22.387	2,695,134
2023-05-16	33.940	35.380	33.010	33.620	23.288	3,897,980
2023-05-15	33.300	34.470	33.300	34.150	23.655	2,030,054
2023-05-12	33.000	34.500	32.820	33.660	23.316	2,708,676
2023-05-11	33.700	34.560	32.950	33.110	22.934	1,889,070
2023-05-10	33.280	34.750	33.070	34.090	23.613	2,737,292
2023-05-09	32.680	34.730	32.510	33.550	23.239	4,397,202
2023-05-08	32.290	33.120	31.960	32.660	22.623	2,782,248

← NewerPage 14 of 21 · 1,219 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.