Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.490	19.710	18.880	19.020	12.872	9,180,557
2022-05-10	19.160	19.620	18.810	19.610	13.271	3,537,011
2022-05-09	20.130	20.130	19.390	19.570	13.244	2,694,524
2022-05-06	19.770	20.090	19.560	19.740	13.359	3,299,048
2022-05-05	20.400	21.150	20.170	20.280	13.724	5,728,909
2022-04-29	19.690	20.650	19.290	20.490	13.867	5,755,814
2022-04-28	19.950	20.200	19.150	19.610	13.271	6,195,662
2022-04-27	21.550	21.700	19.900	19.940	13.494	13,567,239
2022-04-26	22.740	22.770	21.690	22.110	14.963	3,120,761
2022-04-25	23.480	23.500	22.260	22.660	15.335	3,345,186
2022-04-22	23.340	24.180	22.600	23.760	16.079	3,388,173
2022-04-21	24.000	24.450	23.050	23.300	15.768	3,212,078
2022-04-20	24.740	24.800	23.930	24.240	16.404	3,270,873
2022-04-19	25.310	25.510	24.410	24.600	16.648	2,918,788
2022-04-18	26.010	26.200	25.170	25.510	17.264	3,408,393
2022-04-15	25.740	26.880	24.800	26.260	17.771	5,759,668
2022-04-14	24.110	25.900	24.080	25.880	17.514	4,745,776
2022-04-13	24.640	24.640	23.850	23.900	16.174	2,327,220
2022-04-12	24.870	25.300	24.000	24.650	16.682	5,194,126
2022-04-11	26.000	26.000	24.980	25.090	16.980	4,120,081
2022-04-08	26.620	26.740	25.500	25.940	17.555	5,207,685
2022-04-07	26.650	27.550	26.510	26.540	17.961	4,641,439
2022-04-06	25.330	27.460	25.150	26.990	18.265	10,678,606
2022-04-01	25.290	25.850	24.770	25.460	17.230	4,149,286
2022-03-31	24.350	26.140	24.050	25.330	17.142	7,967,691
2022-03-30	23.000	24.940	22.770	24.620	16.661	8,302,392
2022-03-29	23.660	23.660	22.700	22.840	15.457	4,073,020
2022-03-28	23.930	24.300	23.010	23.450	15.870	5,093,816
2022-03-25	24.700	25.200	24.190	24.310	16.452	1,916,439
2022-03-24	25.380	25.510	24.600	24.830	16.804	2,904,510
2022-03-23	26.120	26.120	25.440	25.640	17.352	2,582,577
2022-03-22	25.470	27.020	25.130	26.180	17.717	6,419,306
2022-03-21	25.980	26.150	25.210	25.650	17.359	2,878,555
2022-03-18	25.450	26.190	25.250	25.800	17.460	2,703,869
2022-03-17	24.150	26.190	24.150	25.770	17.440	6,656,514
2022-03-16	24.000	24.180	22.040	23.820	16.120	9,427,269
2022-03-15	26.470	26.470	23.820	23.820	16.120	6,646,035
2022-03-14	26.510	27.380	26.000	26.470	17.913	3,641,138
2022-03-11	25.730	26.180	24.910	26.100	17.663	2,392,866
2022-03-10	26.500	27.250	25.800	25.910	17.534	3,531,822
2022-03-09	26.640	27.000	24.500	25.700	17.392	4,690,670
2022-03-08	28.350	29.100	26.500	27.000	18.272	4,506,380
2022-03-07	28.220	28.600	27.340	28.590	19.348	4,670,176
2022-03-04	28.050	28.190	27.200	28.100	19.017	3,922,454
2022-03-03	27.970	28.420	27.750	28.090	19.010	3,757,859
2022-03-02	28.140	28.250	27.800	28.080	19.003	1,823,011
2022-03-01	27.750	28.440	27.610	28.250	19.118	4,387,688
2022-02-28	28.260	28.330	27.270	27.950	18.915	5,000,086
2022-02-25	28.190	29.210	28.190	28.340	19.179	3,782,616
2022-02-24	27.900	29.650	27.790	28.670	19.402	7,418,335
2022-02-23	28.000	28.180	27.670	28.020	18.962	2,569,441
2022-02-22	28.500	28.600	27.700	28.050	18.983	2,934,222
2022-02-21	28.200	28.580	27.500	28.500	19.287	3,801,805
2022-02-18	28.000	28.890	27.820	28.200	19.084	3,798,114
2022-02-17	28.590	28.620	27.050	28.280	19.138	6,997,078
2022-02-16	27.500	28.730	27.200	28.480	19.274	6,982,382
2022-02-15	26.800	27.150	26.300	26.860	18.177	4,208,066
2022-02-14	27.380	27.420	26.460	26.700	18.069	6,156,382
2022-02-11	25.840	28.480	25.800	27.700	18.746	11,442,498
2022-02-10	25.700	26.080	25.020	25.980	17.582	6,444,153

← NewerPage 19 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.