Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.200	20.400	19.580	20.050	13.888	5,787,570
2022-08-03	21.060	21.420	20.000	20.220	14.006	7,472,801
2022-08-02	21.110	21.530	20.600	21.100	14.615	4,455,607
2022-08-01	21.250	21.780	21.020	21.540	14.920	3,559,726
2022-07-29	21.710	21.960	21.200	21.370	14.803	3,116,667
2022-07-28	21.740	22.180	21.350	21.730	15.052	4,093,009
2022-07-27	22.000	22.030	21.480	21.820	15.114	2,540,249
2022-07-26	21.380	22.030	21.140	22.000	15.239	5,200,409
2022-07-25	21.400	22.160	21.250	21.380	14.809	4,096,223
2022-07-22	21.470	21.660	20.770	21.380	14.809	5,024,850
2022-07-21	22.040	22.340	21.380	21.440	14.851	4,014,220
2022-07-20	22.000	22.190	21.910	21.950	15.204	2,961,415
2022-07-19	21.880	22.120	21.720	22.000	15.239	2,872,321
2022-07-18	21.800	22.400	21.690	21.850	15.135	4,138,439
2022-07-15	22.320	22.600	21.700	21.750	15.066	5,339,992
2022-07-14	23.230	23.760	22.020	22.310	15.454	8,681,254
2022-07-13	22.780	23.550	22.680	23.500	16.278	3,960,153
2022-07-12	23.490	23.670	22.580	22.770	15.772	3,833,872
2022-07-11	24.030	24.030	22.980	23.210	16.077	4,572,093
2022-07-08	24.690	24.950	23.950	24.020	16.638	2,403,520
2022-07-07	25.600	25.600	24.380	24.510	16.977	3,946,852
2022-07-06	25.950	25.950	24.750	25.330	17.546	5,153,674
2022-07-05	27.230	27.250	25.000	25.750	17.836	8,310,783
2022-07-04	26.940	27.400	26.300	27.250	18.875	3,907,037
2022-07-01	27.170	27.920	26.510	26.750	18.529	3,944,858
2022-06-30	26.980	27.390	26.620	26.980	18.688	4,218,786
2022-06-29	25.950	27.770	25.950	26.950	18.668	8,091,399
2022-06-28	27.000	27.000	25.900	26.220	18.162	8,566,958
2022-06-27	26.850	27.380	26.560	26.900	18.633	5,992,106
2022-06-24	25.400	26.900	25.330	26.830	18.585	8,476,183
2022-06-23	25.600	26.320	24.890	26.090	17.656	7,363,770
2022-06-22	26.260	26.550	25.100	25.810	17.467	8,845,663
2022-06-21	27.050	27.700	25.680	26.300	17.798	10,017,744
2022-06-20	23.920	26.320	23.850	26.320	17.812	8,729,287
2022-06-17	22.890	24.200	22.700	23.930	16.195	8,941,531
2022-06-16	21.620	23.460	21.400	22.990	15.558	10,246,663
2022-06-15	20.540	22.580	20.500	21.520	14.564	10,223,052
2022-06-14	20.560	20.580	19.880	20.540	13.900	3,209,738
2022-06-13	20.700	21.090	20.310	20.570	13.921	3,561,684
2022-06-10	20.340	21.120	20.130	20.940	14.171	4,114,758
2022-06-09	20.980	20.980	20.270	20.410	13.812	4,002,145
2022-06-08	21.680	21.770	20.600	20.900	14.144	5,951,029
2022-06-07	21.840	22.030	21.300	21.600	14.618	2,995,832
2022-06-06	22.340	22.700	21.460	21.840	14.780	5,745,644
2022-06-02	21.190	22.440	20.720	22.340	15.118	8,421,373
2022-06-01	20.450	21.800	20.150	21.020	14.225	10,520,602
2022-05-31	19.890	20.380	19.420	20.260	13.711	7,586,787
2022-05-30	19.900	20.140	19.640	19.830	13.420	4,962,661
2022-05-27	20.180	20.390	19.720	19.800	13.400	3,557,722
2022-05-26	20.490	20.540	19.730	20.180	13.657	6,010,782
2022-05-25	19.650	20.580	19.500	20.560	13.914	6,332,102
2022-05-24	20.190	20.310	19.690	19.690	13.325	6,651,355
2022-05-23	19.610	20.550	19.580	20.100	13.603	8,062,168
2022-05-20	19.880	20.100	19.400	19.730	13.352	6,836,614
2022-05-19	19.700	20.240	19.410	19.870	13.447	6,059,477
2022-05-18	19.750	20.470	19.400	20.070	13.582	8,423,256
2022-05-17	19.490	19.750	18.790	19.700	13.332	6,492,627
2022-05-16	19.360	20.250	19.110	19.520	13.210	11,164,916
2022-05-13	18.680	19.210	18.680	18.920	12.804	6,428,374
2022-05-12	19.010	19.010	18.400	18.600	12.587	5,900,027

← NewerPage 18 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.