Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.960	29.960	28.540	29.650	20.538	7,559,437
2023-02-03	30.830	30.910	29.800	30.180	20.905	3,874,500
2023-02-02	30.170	31.130	29.930	30.820	21.348	4,560,078
2023-02-01	30.340	30.600	29.370	30.170	20.898	4,619,493
2023-01-31	29.790	30.690	29.790	30.300	20.988	3,848,544
2023-01-30	30.980	31.680	29.980	30.090	20.843	3,647,400
2023-01-20	30.970	31.250	30.050	30.790	21.328	7,522,603
2023-01-19	31.970	31.970	30.910	31.070	21.521	2,427,566
2023-01-18	32.530	32.820	31.250	31.900	22.096	3,042,170
2023-01-17	32.820	32.960	31.620	32.740	22.678	3,894,766
2023-01-16	33.330	33.330	32.010	32.650	22.616	8,420,108
2023-01-13	31.070	33.470	30.800	33.270	23.045	8,263,021
2023-01-12	30.600	31.500	30.540	30.840	21.362	1,694,824
2023-01-11	30.840	31.730	29.890	30.900	21.404	5,291,375
2023-01-10	30.500	31.300	30.120	30.650	21.231	3,698,861
2023-01-09	30.340	31.210	29.610	30.640	21.224	8,989,170
2023-01-06	29.060	30.700	28.810	29.890	20.704	12,922,634
2023-01-05	28.830	29.040	28.010	28.730	19.901	6,366,648
2023-01-04	25.950	28.820	25.910	28.820	19.963	8,815,968
2023-01-03	26.670	27.440	26.160	26.200	18.148	4,307,318
2022-12-30	26.990	27.240	26.500	26.880	18.619	3,051,059
2022-12-29	27.400	27.600	26.900	27.060	18.744	2,744,655
2022-12-28	28.740	28.740	27.460	27.610	19.125	3,570,336
2022-12-27	27.800	29.180	27.500	28.860	19.991	2,767,380
2022-12-26	28.500	28.580	27.810	27.900	19.326	2,977,895
2022-12-23	29.420	29.600	28.240	28.570	19.790	2,407,377
2022-12-22	28.220	30.300	28.220	29.630	20.524	5,807,883
2022-12-21	27.800	28.650	27.500	28.540	19.769	2,878,005
2022-12-20	28.160	28.250	27.550	27.730	19.208	3,120,318
2022-12-19	27.700	28.760	27.700	28.200	19.534	3,348,027
2022-12-16	27.510	29.080	27.300	27.800	19.256	2,923,068
2022-12-15	28.330	28.390	27.390	27.550	19.083	2,286,418
2022-12-14	28.000	28.450	27.700	28.080	19.450	1,831,403
2022-12-13	28.280	28.350	27.000	28.260	19.575	2,448,989
2022-12-12	28.500	29.420	27.750	27.800	19.256	3,764,203
2022-12-09	28.170	29.200	28.040	28.790	19.942	4,465,918
2022-12-08	28.410	28.690	27.940	28.120	19.478	2,462,385
2022-12-07	28.880	28.880	27.850	28.430	19.693	2,772,095
2022-12-06	28.870	30.100	28.190	28.500	19.741	4,471,331
2022-12-05	27.670	29.660	27.670	29.110	20.164	9,966,835
2022-12-02	28.630	28.680	26.970	27.670	19.166	6,052,368
2022-12-01	28.760	29.190	28.000	28.680	19.866	4,101,966
2022-11-30	28.840	29.200	28.040	28.370	19.651	6,528,974
2022-11-29	27.860	28.990	27.350	28.910	20.025	13,284,129
2022-11-28	26.610	27.410	26.360	26.810	18.571	3,791,921
2022-11-25	26.350	27.280	25.880	27.060	18.744	5,180,588
2022-11-24	25.820	26.920	25.820	26.450	18.321	3,950,604
2022-11-23	25.030	26.070	24.700	25.760	17.843	4,132,214
2022-11-22	25.340	26.260	25.120	25.230	17.476	5,084,990
2022-11-21	25.360	25.400	24.610	25.080	17.372	3,713,763
2022-11-18	25.660	25.870	25.210	25.440	17.622	3,254,316
2022-11-17	25.690	25.890	25.120	25.560	17.705	3,569,197
2022-11-16	26.870	27.000	25.480	25.640	17.760	6,168,030
2022-11-15	26.410	27.730	26.060	26.940	18.661	13,743,549
2022-11-14	26.120	27.090	25.700	26.350	18.252	14,614,992
2022-11-11	22.980	24.630	22.700	24.630	17.061	8,167,409
2022-11-10	22.300	22.560	22.110	22.390	15.509	2,250,773
2022-11-09	21.900	23.100	21.810	22.660	15.696	5,072,226
2022-11-08	22.240	22.250	21.550	21.910	15.177	2,872,506
2022-11-07	21.490	22.410	21.330	22.250	15.412	3,591,177

← NewerPage 16 of 21 · 1,212 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.