Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.890	27.560	25.800	26.020	17.609	6,032,574
2022-02-08	25.750	27.350	25.500	26.740	18.096	8,069,479
2022-02-07	25.850	26.080	25.290	25.750	17.426	5,106,148
2022-01-28	26.010	26.460	25.420	25.850	17.494	4,451,347
2022-01-27	26.840	26.860	25.700	25.800	17.460	4,065,675
2022-01-26	26.500	27.350	26.100	26.570	17.981	6,289,348
2022-01-25	28.000	28.060	26.220	26.220	17.744	13,769,338
2022-01-24	27.890	28.150	27.420	28.000	18.949	4,608,591
2022-01-21	28.520	28.620	27.400	27.650	18.712	5,807,690
2022-01-20	28.910	29.780	28.530	28.700	19.423	8,429,709
2022-01-19	28.000	29.770	28.000	28.920	19.571	8,507,863
2022-01-18	26.820	28.580	26.300	28.360	19.192	10,386,021
2022-01-17	27.470	28.100	26.590	26.890	18.198	12,020,860
2022-01-14	27.610	28.370	27.080	27.380	18.529	9,879,184
2022-01-13	30.600	30.900	27.660	27.670	18.726	11,059,672
2022-01-12	30.680	31.190	29.300	30.730	20.796	9,617,104
2022-01-11	31.170	32.100	30.500	30.600	20.708	6,845,175
2022-01-10	30.800	31.580	30.100	31.430	21.270	6,703,298
2022-01-07	30.270	32.380	29.680	31.000	20.979	12,023,589
2022-01-06	27.880	30.700	27.360	30.400	20.573	14,048,973
2022-01-05	28.140	28.660	26.550	28.480	19.274	17,010,701
2022-01-04	30.510	30.870	27.730	28.140	19.044	15,243,139
2021-12-31	30.540	31.500	30.030	30.420	20.587	8,698,825
2021-12-30	30.960	31.600	29.900	30.900	20.911	9,169,605
2021-12-29	31.280	32.050	30.500	31.260	21.155	6,682,400
2021-12-28	31.600	31.950	30.500	31.450	21.284	14,718,705
2021-12-27	28.890	31.780	28.800	31.780	21.507	14,656,038
2021-12-24	28.200	29.150	27.650	28.890	19.551	7,155,811
2021-12-23	28.420	28.510	27.610	28.250	19.118	8,316,025
2021-12-22	29.000	29.200	27.820	28.420	19.233	11,597,695
2021-12-21	26.790	29.330	26.620	28.890	19.551	13,037,012
2021-12-20	27.080	27.340	26.610	26.780	18.123	6,823,072
2021-12-17	27.130	27.970	26.280	27.420	18.556	10,430,883
2021-12-16	26.700	27.750	26.300	27.130	18.360	9,120,036
2021-12-15	26.450	26.710	25.830	26.550	17.968	12,376,996
2021-12-14	27.350	27.350	25.930	26.500	17.934	16,655,139
2021-12-13	27.110	28.730	26.440	27.350	18.509	19,900,517
2021-12-10	26.810	27.660	26.210	27.110	18.347	22,138,691
2021-12-09	25.900	27.980	25.650	27.500	18.611	35,362,966
2021-12-08	24.760	26.170	23.640	25.650	17.359	46,125,993
2021-12-07	22.600	23.790	22.500	23.790	16.100	8,712,396
2021-12-06	21.260	22.800	21.260	21.630	14.638	11,806,929
2021-12-03	21.300	21.580	20.840	20.950	14.178	4,308,042
2021-12-02	21.860	22.020	21.380	21.380	14.469	3,596,374
2021-12-01	21.880	22.600	21.770	21.980	14.875	3,907,471
2021-11-30	21.730	22.480	21.470	21.760	14.726	3,921,786
2021-11-29	22.000	22.200	21.350	21.730	14.706	2,970,739
2021-11-26	22.450	22.740	22.150	22.160	14.997	2,657,536
2021-11-25	22.720	22.990	22.350	22.500	15.227	2,444,460
2021-11-24	22.030	23.260	21.860	22.800	15.430	6,643,361
2021-11-23	21.870	22.400	21.710	22.160	14.997	2,869,956
2021-11-22	22.250	22.590	21.800	21.910	14.828	3,923,866
2021-11-19	21.900	22.500	21.400	22.270	15.071	6,225,185
2021-11-18	22.680	22.880	21.830	21.900	14.821	4,105,628
2021-11-17	22.890	22.940	22.540	22.750	15.396	4,759,136
2021-11-16	23.000	23.300	22.630	22.960	15.538	4,779,586
2021-11-15	22.360	23.240	22.200	23.010	15.572	7,003,067
2021-11-12	21.580	22.450	21.280	22.370	15.139	9,250,140
2021-11-11	20.010	21.900	19.960	21.650	14.652	13,297,029
2021-11-10	20.170	20.200	19.590	20.080	13.589	3,135,361

← NewerPage 20 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.