Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.650	32.900	31.060	32.680	22.637	6,192,856
2023-05-04	32.560	33.440	32.210	32.940	22.817	4,230,612
2023-04-28	33.100	34.150	32.050	32.730	22.671	7,980,554
2023-04-27	31.780	33.890	31.780	33.570	23.253	7,289,265
2023-04-26	30.860	32.110	29.780	31.860	22.069	9,849,336
2023-04-25	31.890	32.350	30.800	32.000	22.166	4,957,345
2023-04-24	32.900	33.500	31.590	31.900	22.096	4,081,560
2023-04-21	32.870	34.340	32.690	32.800	22.720	5,034,117
2023-04-20	32.940	33.490	32.370	32.680	22.637	3,324,718
2023-04-19	34.810	34.810	32.850	33.160	22.969	5,629,038
2023-04-18	33.890	35.730	33.600	34.680	24.022	5,005,704
2023-04-17	34.650	35.290	33.640	33.920	23.496	4,865,998
2023-04-14	36.040	36.040	34.300	34.640	23.994	4,322,729
2023-04-13	36.090	36.800	35.510	35.990	24.929	3,284,877
2023-04-12	36.720	38.110	36.000	36.100	25.006	4,892,872
2023-04-11	36.300	38.180	36.300	37.690	26.107	3,777,762
2023-04-10	36.440	36.740	35.600	36.630	25.373	3,342,346
2023-04-07	34.500	36.980	34.310	36.450	25.248	5,318,017
2023-04-06	34.810	36.050	34.020	34.310	23.766	2,688,644
2023-04-04	34.440	35.150	33.730	34.880	24.161	4,900,344
2023-04-03	32.120	34.880	32.120	34.570	23.946	7,198,872
2023-03-31	33.400	33.400	31.420	32.100	22.235	6,730,802
2023-03-30	31.810	33.990	31.030	33.510	23.212	7,084,799
2023-03-29	32.280	32.460	31.010	31.810	22.034	4,795,285
2023-03-28	32.020	32.490	31.660	32.220	22.318	3,588,284
2023-03-27	33.150	33.320	31.900	32.280	22.360	3,725,129
2023-03-24	34.020	34.140	33.000	33.300	23.066	3,293,610
2023-03-23	34.500	34.790	33.630	34.020	23.565	3,072,580
2023-03-22	34.640	35.600	34.250	34.500	23.897	7,109,125
2023-03-21	31.620	34.680	31.530	34.680	24.022	7,630,371
2023-03-20	30.900	32.120	30.420	31.530	21.840	4,268,845
2023-03-17	30.820	31.550	30.780	30.900	21.404	3,163,540
2023-03-16	30.950	31.340	30.500	30.770	21.314	2,690,093
2023-03-15	31.500	31.870	30.800	31.030	21.494	3,678,736
2023-03-14	32.310	32.310	30.860	31.350	21.715	4,802,943
2023-03-13	32.420	32.910	31.730	32.230	22.325	4,106,198
2023-03-10	32.570	33.100	32.130	32.400	22.443	4,114,069
2023-03-09	33.470	33.470	32.200	32.720	22.664	2,380,968
2023-03-08	32.430	33.400	32.390	33.100	22.928	3,091,698
2023-03-07	33.200	33.550	32.620	32.750	22.685	3,281,597
2023-03-06	34.360	34.360	32.580	33.200	22.997	8,490,290
2023-03-03	35.500	35.640	34.370	34.530	23.918	4,354,795
2023-03-02	35.890	36.100	34.980	35.390	24.514	2,650,004
2023-03-01	34.730	36.070	34.550	35.800	24.798	3,788,233
2023-02-28	34.510	34.840	33.770	34.730	24.057	3,623,474
2023-02-27	35.050	35.160	34.190	34.500	23.897	3,840,200
2023-02-24	35.480	35.750	34.510	35.230	24.403	4,746,932
2023-02-23	35.810	37.500	34.750	35.300	24.451	5,483,865
2023-02-22	35.660	36.350	34.820	35.810	24.805	3,590,102
2023-02-21	36.680	36.830	35.000	35.660	24.701	4,884,986
2023-02-20	32.930	36.220	32.860	36.110	25.013	8,425,289
2023-02-17	33.050	34.200	32.650	33.030	22.879	3,031,000
2023-02-16	33.820	34.230	32.560	33.050	22.893	4,102,007
2023-02-15	34.160	35.110	33.490	33.700	23.343	5,205,082
2023-02-14	34.110	35.520	33.600	34.160	23.662	8,594,448
2023-02-13	31.830	34.300	31.690	34.020	23.565	7,436,933
2023-02-10	31.400	32.800	30.710	31.810	22.034	6,640,953
2023-02-09	30.370	31.520	30.220	31.090	21.535	4,464,489
2023-02-08	30.110	31.200	30.110	30.370	21.037	4,274,692
2023-02-07	29.680	31.100	29.450	30.310	20.995	7,076,564

← NewerPage 15 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.