Zbit Semiconductor Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.710 | 40.440 | 38.800 | 39.000 | 30.000 | 1,772,056 |
| 2024-04-29 | 38.720 | 40.860 | 38.720 | 40.800 | 31.385 | 1,761,487 |
| 2024-04-26 | 37.900 | 39.580 | 37.380 | 38.780 | 29.831 | 1,567,077 |
| 2024-04-25 | 36.720 | 38.800 | 36.720 | 37.670 | 28.977 | 1,428,229 |
| 2024-04-24 | 35.740 | 37.490 | 35.390 | 37.180 | 28.600 | 1,627,411 |
| 2024-04-23 | 35.320 | 36.000 | 34.600 | 35.210 | 27.085 | 901,318 |
| 2024-04-22 | 34.450 | 35.450 | 33.120 | 34.730 | 26.715 | 1,030,186 |
| 2024-04-19 | 36.000 | 36.130 | 34.740 | 35.150 | 27.039 | 1,017,845 |
| 2024-04-18 | 36.430 | 37.260 | 35.860 | 35.860 | 27.585 | 1,486,027 |
| 2024-04-17 | 33.880 | 37.370 | 33.880 | 37.180 | 28.600 | 2,183,190 |
| 2024-04-16 | 36.260 | 36.800 | 32.330 | 32.600 | 25.077 | 1,899,463 |
| 2024-04-15 | 38.200 | 38.310 | 36.560 | 36.710 | 28.239 | 2,210,143 |
| 2024-04-12 | 39.410 | 40.450 | 38.830 | 39.100 | 30.077 | 1,369,867 |
| 2024-04-11 | 38.730 | 40.500 | 38.350 | 39.280 | 30.215 | 1,727,242 |
| 2024-04-10 | 42.200 | 42.870 | 37.660 | 38.730 | 29.792 | 2,743,734 |
| 2024-04-09 | 42.450 | 43.780 | 40.230 | 41.830 | 32.177 | 2,275,861 |
| 2024-04-08 | 46.000 | 46.200 | 42.080 | 42.950 | 33.039 | 3,298,071 |
| 2024-04-03 | 41.990 | 50.300 | 41.880 | 46.380 | 35.677 | 4,742,280 |
| 2024-04-02 | 43.500 | 44.180 | 41.710 | 42.400 | 32.615 | 1,760,651 |
| 2024-04-01 | 42.480 | 43.350 | 42.300 | 42.900 | 33.000 | 1,658,537 |
| 2024-03-29 | 41.930 | 42.930 | 41.050 | 42.460 | 32.662 | 1,061,040 |
| 2024-03-28 | 41.100 | 42.950 | 41.010 | 42.140 | 32.415 | 1,762,976 |
| 2024-03-27 | 45.110 | 45.560 | 40.980 | 41.110 | 31.623 | 2,407,633 |
| 2024-03-26 | 44.690 | 47.690 | 44.670 | 45.220 | 34.785 | 3,201,441 |
| 2024-03-25 | 45.700 | 47.860 | 43.990 | 44.460 | 34.200 | 4,132,974 |
| 2024-03-22 | 47.970 | 51.410 | 47.220 | 48.780 | 37.523 | 5,957,125 |
| 2024-03-21 | 46.800 | 49.000 | 44.440 | 47.710 | 36.700 | 6,032,564 |
| 2024-03-20 | 44.000 | 45.370 | 43.290 | 44.900 | 34.539 | 2,760,773 |
| 2024-03-19 | 43.490 | 45.280 | 43.030 | 43.850 | 33.731 | 3,060,596 |
| 2024-03-18 | 42.330 | 43.560 | 41.500 | 43.490 | 33.454 | 3,208,965 |
| 2024-03-15 | 41.860 | 42.500 | 41.010 | 41.990 | 32.300 | 2,648,898 |
| 2024-03-14 | 42.290 | 43.000 | 41.370 | 42.380 | 32.600 | 2,676,094 |
| 2024-03-13 | 42.970 | 44.300 | 42.000 | 42.720 | 32.862 | 3,402,864 |
| 2024-03-12 | 42.800 | 44.300 | 41.980 | 42.660 | 32.815 | 4,028,193 |
| 2024-03-11 | 41.520 | 43.090 | 41.170 | 42.660 | 32.815 | 3,826,108 |
| 2024-03-08 | 38.000 | 43.240 | 37.590 | 42.400 | 32.615 | 6,165,377 |
| 2024-03-07 | 39.640 | 40.000 | 37.860 | 37.940 | 29.185 | 2,283,773 |
| 2024-03-06 | 38.990 | 40.000 | 38.120 | 39.130 | 30.100 | 3,124,969 |
| 2024-03-05 | 40.720 | 43.690 | 39.200 | 39.590 | 30.454 | 5,421,915 |
| 2024-03-04 | 40.900 | 41.600 | 39.000 | 40.650 | 31.269 | 3,700,314 |
| 2024-03-01 | 39.450 | 40.330 | 38.570 | 39.760 | 30.585 | 3,126,875 |
| 2024-02-29 | 35.390 | 39.200 | 35.390 | 38.540 | 29.646 | 3,791,418 |
| 2024-02-28 | 41.300 | 42.300 | 36.280 | 36.300 | 27.923 | 5,251,376 |
| 2024-02-27 | 39.440 | 41.490 | 38.520 | 41.390 | 31.839 | 4,004,153 |
| 2024-02-26 | 38.200 | 40.830 | 38.150 | 39.680 | 30.523 | 4,315,507 |
| 2024-02-23 | 39.390 | 40.580 | 38.140 | 39.510 | 30.392 | 4,401,321 |
| 2024-02-22 | 36.380 | 40.990 | 36.210 | 39.380 | 30.292 | 5,077,512 |
| 2024-02-21 | 37.000 | 41.020 | 35.290 | 38.010 | 29.239 | 6,506,969 |
| 2024-02-20 | 32.670 | 38.590 | 32.030 | 37.150 | 28.577 | 4,044,914 |
| 2024-02-19 | 31.000 | 34.400 | 31.000 | 33.660 | 25.892 | 3,330,548 |
| 2024-02-08 | 25.740 | 30.880 | 25.060 | 30.560 | 23.508 | 4,046,216 |
| 2024-02-07 | 27.430 | 28.250 | 25.610 | 26.260 | 20.200 | 3,811,311 |
| 2024-02-06 | 28.350 | 29.330 | 25.360 | 27.800 | 21.385 | 3,245,478 |
| 2024-02-05 | 33.190 | 33.250 | 27.880 | 28.510 | 21.931 | 2,338,178 |
| 2024-02-02 | 35.890 | 36.740 | 32.320 | 33.550 | 25.808 | 1,521,968 |
| 2024-02-01 | 36.150 | 36.920 | 34.900 | 35.950 | 27.654 | 1,171,110 |
| 2024-01-31 | 38.600 | 38.790 | 35.990 | 36.150 | 27.808 | 1,208,304 |
| 2024-01-30 | 39.240 | 40.510 | 38.650 | 38.670 | 29.746 | 1,010,041 |
| 2024-01-29 | 41.190 | 42.760 | 40.000 | 40.320 | 31.015 | 1,313,122 |
| 2024-01-26 | 42.290 | 42.840 | 40.790 | 41.040 | 31.569 | 1,240,571 |
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.