Zbom Cabinets Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.000 | 20.300 | 19.950 | 19.960 | 13.508 | 2,466,472 |
| 2021-11-08 | 19.990 | 20.410 | 19.980 | 20.100 | 13.603 | 2,123,832 |
| 2021-11-05 | 20.270 | 20.580 | 20.120 | 20.260 | 13.711 | 3,103,279 |
| 2021-11-04 | 19.890 | 20.540 | 19.550 | 20.260 | 13.711 | 4,786,010 |
| 2021-11-03 | 19.300 | 19.780 | 19.290 | 19.740 | 13.359 | 3,073,491 |
| 2021-11-02 | 20.040 | 20.300 | 19.280 | 19.360 | 13.102 | 5,084,520 |
| 2021-11-01 | 19.760 | 20.260 | 19.500 | 19.950 | 13.501 | 3,704,758 |
| 2021-10-29 | 20.220 | 20.230 | 19.660 | 19.710 | 13.339 | 6,122,975 |
| 2021-10-28 | 20.960 | 21.000 | 20.070 | 20.220 | 13.684 | 4,739,075 |
| 2021-10-27 | 21.920 | 22.100 | 20.700 | 20.940 | 14.171 | 7,360,459 |
| 2021-10-26 | 21.840 | 22.800 | 21.800 | 21.920 | 14.834 | 5,800,144 |
| 2021-10-25 | 23.120 | 23.120 | 21.780 | 22.260 | 15.064 | 9,613,888 |
| 2021-10-22 | 21.400 | 23.480 | 21.200 | 23.230 | 15.721 | 12,368,414 |
| 2021-10-21 | 21.340 | 21.680 | 21.180 | 21.450 | 14.516 | 2,885,870 |
| 2021-10-20 | 22.130 | 22.300 | 21.250 | 21.310 | 14.421 | 4,757,403 |
| 2021-10-19 | 21.490 | 22.250 | 21.490 | 22.130 | 14.976 | 4,509,829 |
| 2021-10-18 | 21.530 | 21.720 | 21.040 | 21.580 | 14.604 | 2,779,068 |
| 2021-10-15 | 21.890 | 21.890 | 21.360 | 21.440 | 14.509 | 3,661,739 |
| 2021-10-14 | 21.750 | 22.060 | 21.630 | 21.720 | 14.699 | 2,774,464 |
← NewerPage 21 of 21 · 1,219 trading days
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.