Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.580	11.670	11.070	11.110	11.110	10,163,668
2025-01-21	11.730	11.930	11.510	11.720	11.720	6,236,721
2025-01-20	11.480	11.740	11.450	11.620	11.620	4,673,968
2025-01-17	11.520	11.640	11.200	11.440	11.440	4,373,800
2025-01-16	11.480	11.740	11.400	11.530	11.530	4,165,922
2025-01-15	11.530	11.710	11.340	11.430	11.430	5,757,971
2025-01-14	11.340	11.550	11.200	11.550	11.550	7,076,283
2025-01-13	11.050	11.300	10.850	11.300	11.300	5,052,823
2025-01-10	11.660	11.700	11.050	11.060	11.060	5,738,712
2025-01-09	11.660	11.720	11.520	11.660	11.660	2,758,100
2025-01-08	11.870	11.920	11.500	11.710	11.710	4,495,987
2025-01-07	11.750	12.120	11.750	11.920	11.920	3,126,235
2025-01-06	11.850	12.180	11.590	11.900	11.900	5,891,169
2025-01-03	12.650	12.690	11.640	11.770	11.770	9,250,456
2025-01-02	12.810	13.080	12.440	12.600	12.600	5,463,769
2024-12-31	12.890	13.130	12.780	12.810	12.810	3,802,240
2024-12-30	13.180	13.210	12.870	12.890	12.890	3,528,680
2024-12-27	13.070	13.350	12.970	13.180	13.180	3,687,240
2024-12-26	13.040	13.180	12.910	13.080	13.080	3,415,780
2024-12-25	13.280	13.330	12.870	13.070	13.070	4,199,980
2024-12-24	12.780	13.280	12.780	13.230	13.230	6,260,307
2024-12-23	12.900	13.070	12.740	12.770	12.770	4,081,878
2024-12-20	12.950	13.000	12.800	12.920	12.920	3,502,343
2024-12-19	12.990	13.040	12.600	12.940	12.940	5,627,944
2024-12-18	13.260	13.340	13.030	13.190	13.190	4,614,510
2024-12-17	13.500	13.590	13.070	13.220	13.220	7,017,761
2024-12-16	13.920	14.000	13.400	13.530	13.530	9,291,991
2024-12-13	15.100	15.150	13.900	14.070	14.070	14,564,759
2024-12-12	14.380	15.430	14.210	15.200	15.200	11,773,031
2024-12-11	14.060	14.880	14.050	14.380	14.380	6,301,888
2024-12-10	14.660	15.120	14.020	14.060	14.060	11,021,332
2024-12-09	14.030	14.240	13.800	13.950	13.950	3,900,960
2024-12-06	13.820	14.270	13.700	14.090	14.090	4,799,852
2024-12-05	14.080	14.080	13.500	13.850	13.850	6,785,361
2024-12-04	14.350	14.720	14.000	14.100	14.100	5,220,040
2024-12-03	14.450	14.600	13.950	14.420	14.420	5,465,416
2024-12-02	14.200	14.830	13.850	14.460	14.460	8,561,687
2024-11-29	13.730	14.550	13.720	14.250	14.250	8,143,342
2024-11-28	13.760	13.900	13.550	13.770	13.770	7,596,455
2024-11-27	12.820	13.710	12.450	13.660	13.660	13,772,234
2024-11-26	12.990	13.330	12.750	12.820	12.820	6,975,779
2024-11-25	12.880	13.310	12.510	12.970	12.970	8,154,489
2024-11-22	12.980	13.450	12.810	12.870	12.870	8,654,423
2024-11-21	13.360	13.400	12.870	12.970	12.970	8,678,711
2024-11-20	13.280	13.390	13.150	13.350	13.350	4,853,476
2024-11-19	13.400	13.490	12.900	13.400	13.400	8,255,048
2024-11-18	13.710	13.800	13.310	13.390	13.390	6,748,540
2024-11-15	14.450	14.600	13.690	13.710	13.710	11,213,676
2024-11-14	15.010	15.110	14.430	14.520	14.520	5,395,973
2024-11-13	14.800	15.080	14.620	14.900	14.900	5,006,602
2024-11-12	14.750	15.380	14.610	14.820	14.820	6,984,138
2024-11-11	14.810	14.930	14.430	14.730	14.730	6,558,422
2024-11-08	15.500	15.630	14.810	14.930	14.930	12,335,907
2024-11-07	14.560	15.810	14.430	15.600	15.600	20,140,860
2024-11-06	14.000	15.300	13.450	15.030	15.030	23,092,374
2024-11-05	13.840	14.290	13.530	14.200	14.200	15,900,609
2024-11-04	14.400	14.400	13.650	13.840	13.840	11,599,538
2024-11-01	14.810	15.300	14.200	14.400	14.400	13,854,076
2024-10-31	14.440	15.300	14.000	14.990	14.990	15,173,240
2024-10-30	13.900	15.270	13.900	14.520	14.520	18,261,747

← NewerPage 8 of 21 · 1,212 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.