Zbit Semiconductor Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 27.860 | 28.200 | 27.480 | 27.610 | 21.239 | 1,144,816 |
| 2024-07-26 | 27.900 | 28.360 | 26.980 | 27.850 | 21.423 | 1,370,479 |
| 2024-07-25 | 28.090 | 28.470 | 27.230 | 27.720 | 21.323 | 2,180,058 |
| 2024-07-24 | 28.890 | 29.650 | 28.330 | 28.470 | 21.900 | 1,902,550 |
| 2024-07-23 | 30.600 | 30.600 | 29.110 | 29.220 | 22.477 | 1,692,990 |
| 2024-07-22 | 30.120 | 31.090 | 30.120 | 30.650 | 23.577 | 2,260,564 |
| 2024-07-19 | 28.150 | 30.380 | 28.070 | 30.000 | 23.077 | 3,018,161 |
| 2024-07-18 | 28.500 | 28.500 | 27.290 | 28.000 | 21.539 | 2,446,083 |
| 2024-07-17 | 29.780 | 29.990 | 28.710 | 28.760 | 22.123 | 1,846,206 |
| 2024-07-16 | 29.600 | 29.950 | 28.810 | 29.730 | 22.869 | 2,212,835 |
| 2024-07-15 | 30.050 | 30.450 | 29.360 | 29.530 | 22.715 | 1,429,378 |
| 2024-07-12 | 31.170 | 31.200 | 29.850 | 30.050 | 23.115 | 1,995,327 |
| 2024-07-11 | 30.700 | 31.360 | 30.500 | 31.090 | 23.915 | 1,879,559 |
| 2024-07-10 | 29.940 | 30.680 | 29.730 | 30.190 | 23.223 | 2,228,980 |
| 2024-07-09 | 29.160 | 30.540 | 28.730 | 30.320 | 23.323 | 2,696,733 |
| 2024-07-08 | 29.790 | 30.650 | 29.000 | 29.160 | 22.431 | 2,024,694 |
| 2024-07-05 | 30.250 | 30.250 | 30.250 | 30.250 | 23.269 | 0 |
| 2024-07-04 | 33.800 | 34.030 | 29.840 | 30.250 | 23.269 | 4,443,299 |
| 2024-07-03 | 34.000 | 34.940 | 33.060 | 34.090 | 26.223 | 1,702,663 |
| 2024-07-02 | 35.200 | 35.420 | 33.820 | 34.060 | 26.200 | 1,446,422 |
| 2024-07-01 | 37.020 | 37.490 | 34.300 | 35.400 | 27.231 | 2,234,882 |
| 2024-06-28 | 37.560 | 38.870 | 37.050 | 37.970 | 29.208 | 1,698,882 |
| 2024-06-27 | 38.970 | 40.330 | 37.900 | 37.900 | 29.154 | 1,526,505 |
| 2024-06-26 | 37.710 | 39.160 | 36.770 | 38.760 | 29.815 | 1,159,707 |
| 2024-06-25 | 40.600 | 40.660 | 37.050 | 37.500 | 28.846 | 1,565,670 |
| 2024-06-24 | 42.310 | 43.240 | 40.000 | 40.210 | 30.931 | 1,507,946 |
| 2024-06-21 | 42.900 | 43.560 | 41.880 | 42.900 | 33.000 | 1,706,078 |
| 2024-06-20 | 42.970 | 45.950 | 42.820 | 43.720 | 33.631 | 2,940,900 |
| 2024-06-19 | 43.000 | 44.300 | 41.500 | 43.090 | 33.146 | 2,101,443 |
| 2024-06-18 | 42.180 | 42.890 | 41.620 | 42.140 | 32.415 | 1,093,865 |
| 2024-06-17 | 41.210 | 42.380 | 40.850 | 42.140 | 32.415 | 1,540,282 |
| 2024-06-14 | 41.500 | 42.580 | 41.010 | 41.210 | 31.700 | 1,995,697 |
| 2024-06-13 | 40.190 | 42.860 | 40.030 | 42.120 | 32.400 | 1,950,265 |
| 2024-06-12 | 38.740 | 40.480 | 38.740 | 40.160 | 30.892 | 1,509,020 |
| 2024-06-11 | 36.030 | 39.190 | 36.030 | 39.130 | 30.100 | 1,843,878 |
| 2024-06-07 | 36.760 | 38.350 | 35.860 | 36.400 | 28.000 | 1,374,651 |
| 2024-06-06 | 37.680 | 39.390 | 36.000 | 36.270 | 27.900 | 2,178,599 |
| 2024-06-05 | 39.900 | 40.780 | 37.300 | 37.310 | 28.700 | 2,953,849 |
| 2024-06-04 | 42.800 | 43.990 | 41.360 | 41.870 | 32.208 | 1,948,910 |
| 2024-06-03 | 42.390 | 44.620 | 42.390 | 43.780 | 33.677 | 2,665,897 |
| 2024-05-31 | 39.970 | 43.460 | 39.970 | 42.600 | 32.769 | 2,654,904 |
| 2024-05-30 | 39.400 | 40.900 | 38.300 | 40.370 | 31.054 | 1,506,039 |
| 2024-05-29 | 39.110 | 40.460 | 38.700 | 38.880 | 29.908 | 845,395 |
| 2024-05-28 | 39.010 | 41.400 | 38.880 | 39.660 | 30.508 | 1,357,972 |
| 2024-05-27 | 38.340 | 39.590 | 37.300 | 39.440 | 30.339 | 1,416,403 |
| 2024-05-24 | 40.850 | 41.250 | 38.280 | 38.350 | 29.500 | 2,084,594 |
| 2024-05-23 | 41.480 | 42.560 | 40.400 | 41.210 | 31.700 | 1,543,833 |
| 2024-05-22 | 39.720 | 40.750 | 39.410 | 40.720 | 31.323 | 1,195,987 |
| 2024-05-21 | 40.850 | 41.310 | 39.770 | 39.800 | 30.615 | 1,626,963 |
| 2024-05-20 | 40.800 | 41.760 | 40.400 | 41.400 | 31.846 | 1,325,437 |
| 2024-05-17 | 41.000 | 41.470 | 40.120 | 41.090 | 31.608 | 871,782 |
| 2024-05-16 | 42.990 | 43.000 | 40.810 | 40.980 | 31.523 | 1,300,007 |
| 2024-05-15 | 42.670 | 43.780 | 41.700 | 42.180 | 32.446 | 1,395,691 |
| 2024-05-14 | 41.160 | 44.690 | 41.160 | 43.000 | 33.077 | 2,555,662 |
| 2024-05-13 | 40.900 | 42.900 | 39.120 | 41.630 | 32.023 | 2,696,161 |
| 2024-05-10 | 42.990 | 43.600 | 40.970 | 41.200 | 31.692 | 1,843,895 |
| 2024-05-09 | 42.170 | 43.870 | 41.760 | 42.230 | 32.485 | 2,009,793 |
| 2024-05-08 | 41.200 | 43.550 | 40.890 | 41.870 | 32.208 | 2,210,382 |
| 2024-05-07 | 40.100 | 41.500 | 39.510 | 41.440 | 31.877 | 1,854,615 |
| 2024-05-06 | 39.700 | 41.330 | 39.100 | 40.100 | 30.846 | 1,661,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.