Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.270	22.000	21.100	21.640	14.989	4,199,356
2022-11-03	21.380	21.480	21.090	21.260	14.726	2,811,524
2022-11-02	21.300	21.700	21.030	21.640	14.989	3,877,055
2022-11-01	20.860	21.400	20.660	21.360	14.796	5,054,448
2022-10-31	20.920	21.130	20.750	20.860	14.449	2,344,966
2022-10-28	21.750	22.290	20.730	20.910	14.484	2,382,282
2022-10-27	21.600	22.160	21.450	21.720	15.045	1,787,909
2022-10-26	21.290	22.050	21.290	21.580	14.948	2,421,850
2022-10-25	22.000	22.250	21.170	21.240	14.712	2,536,674
2022-10-24	22.200	22.670	21.360	21.820	15.114	2,698,078
2022-10-21	22.450	22.690	21.900	22.330	15.467	2,409,029
2022-10-20	22.480	23.290	22.240	22.410	15.523	2,708,216
2022-10-19	22.650	23.030	22.200	22.560	15.627	3,496,362
2022-10-18	23.500	23.980	22.630	22.930	15.883	3,097,697
2022-10-17	23.450	23.950	23.150	23.490	16.271	2,061,707
2022-10-14	22.480	24.400	22.480	23.600	16.347	3,996,081
2022-10-13	22.780	23.000	22.100	22.520	15.599	2,147,985
2022-10-12	23.000	23.000	21.800	22.600	15.655	3,243,276
2022-10-11	24.070	24.180	22.980	23.050	15.966	3,130,932
2022-10-10	23.400	24.600	23.240	23.910	16.562	3,744,913
2022-09-30	23.940	24.470	22.920	23.350	16.174	4,183,869
2022-09-29	24.750	24.800	23.450	23.680	16.403	2,945,124
2022-09-28	25.150	26.000	24.300	24.420	16.915	4,301,112
2022-09-27	24.390	25.390	23.600	25.360	17.566	4,405,762
2022-09-26	23.570	26.280	23.000	24.540	16.998	2,918,197
2022-09-23	23.400	24.540	23.400	23.920	16.569	2,555,705
2022-09-22	23.850	24.040	23.310	23.750	16.451	3,136,263
2022-09-21	24.010	24.380	23.130	24.000	16.624	3,598,730
2022-09-20	25.000	25.000	23.990	24.410	16.908	4,177,462
2022-09-19	24.480	25.160	23.970	25.130	17.407	5,013,463
2022-09-16	26.000	26.160	24.250	24.430	16.922	4,523,723
2022-09-15	25.030	26.500	24.890	26.400	18.287	8,287,095
2022-09-14	24.690	25.220	24.100	25.020	17.331	4,732,704
2022-09-13	24.440	25.880	24.070	24.840	17.206	9,054,812
2022-09-09	22.950	25.000	22.500	24.640	17.068	8,925,954
2022-09-08	22.150	23.230	22.110	22.810	15.800	6,207,695
2022-09-07	22.500	22.700	21.900	22.110	15.315	3,120,849
2022-09-06	21.860	22.600	21.540	22.430	15.537	5,039,496
2022-09-05	22.560	22.660	21.250	21.860	15.142	6,991,738
2022-09-02	22.040	22.890	21.390	22.860	15.835	6,072,222
2022-09-01	22.420	23.200	22.000	22.080	15.294	7,764,261
2022-08-31	21.550	23.070	21.250	22.650	15.689	9,707,964
2022-08-30	21.300	21.960	21.220	21.630	14.983	6,138,281
2022-08-29	20.720	21.840	20.400	21.190	14.678	5,645,840
2022-08-26	20.920	21.490	20.330	20.710	14.345	6,326,545
2022-08-25	19.950	21.000	19.900	20.920	14.491	8,702,397
2022-08-24	20.430	20.540	19.810	19.900	13.784	3,476,313
2022-08-23	20.690	20.750	20.110	20.430	14.151	3,631,670
2022-08-22	20.090	21.130	19.850	20.690	14.332	6,457,627
2022-08-19	20.300	20.670	20.100	20.140	13.950	3,650,917
2022-08-18	20.800	20.810	20.260	20.300	14.061	3,167,987
2022-08-17	20.930	20.990	20.400	20.810	14.415	3,627,054
2022-08-16	20.540	21.060	20.540	20.820	14.421	4,386,706
2022-08-15	20.360	21.070	20.210	20.520	14.214	5,857,367
2022-08-12	20.580	20.700	20.200	20.400	14.131	3,744,368
2022-08-11	20.300	20.710	20.270	20.490	14.193	4,230,328
2022-08-10	20.710	20.710	20.150	20.270	14.041	3,068,336
2022-08-09	20.980	21.410	20.080	20.750	14.373	8,873,257
2022-08-08	20.320	20.870	20.120	20.650	14.304	4,397,836
2022-08-05	20.100	20.350	19.810	20.320	14.075	4,337,060

← NewerPage 17 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.