Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.130	42.600	40.280	42.480	32.677	1,589,269
2024-01-24	41.690	42.430	39.500	41.170	31.669	1,115,374
2024-01-23	41.290	41.980	39.120	41.650	32.039	1,203,204
2024-01-22	44.380	44.460	40.820	40.960	31.508	1,431,367
2024-01-19	45.190	46.270	44.290	44.380	34.139	753,240
2024-01-18	44.150	46.340	43.640	45.350	34.885	1,165,357
2024-01-17	46.710	46.900	45.140	45.150	34.731	833,008
2024-01-16	46.910	47.370	45.680	46.720	35.939	1,207,395
2024-01-15	47.400	47.400	47.400	47.400	36.462	0
2024-01-12	48.150	48.480	47.010	47.400	36.462	943,657
2024-01-11	47.360	48.670	47.010	48.180	37.062	1,855,802
2024-01-10	48.900	49.600	47.390	47.470	36.515	1,845,534
2024-01-09	50.840	51.240	49.010	49.200	37.846	1,373,210
2024-01-08	51.750	51.760	50.070	50.090	38.531	815,379
2024-01-05	53.440	53.730	51.190	51.750	39.808	950,683
2024-01-04	54.190	54.860	53.460	53.780	41.369	856,488
2024-01-03	54.450	55.590	53.400	54.080	41.600	1,104,717
2024-01-02	58.600	59.580	54.000	55.000	42.308	1,765,514
2023-12-29	57.380	58.650	56.600	58.590	45.069	1,187,689
2023-12-28	56.310	57.800	55.750	56.560	43.508	1,111,864
2023-12-27	54.490	57.510	54.100	56.680	43.600	1,385,246
2023-12-26	54.310	54.950	53.330	54.180	41.677	981,728
2023-12-25	56.120	58.020	53.730	54.180	41.677	1,576,985
2023-12-22	60.800	60.860	57.510	58.090	44.685	1,010,116
2023-12-21	58.200	60.100	57.530	59.600	45.846	880,798
2023-12-20	59.620	60.070	57.850	58.260	44.815	981,173
2023-12-19	58.280	59.730	58.000	58.920	45.323	680,327
2023-12-18	60.210	60.270	58.390	58.700	45.154	846,554
2023-12-15	62.550	62.550	59.810	60.270	46.362	986,787
2023-12-14	62.300	64.440	61.880	62.480	48.062	1,272,433
2023-12-13	61.780	63.500	61.780	61.970	47.669	1,267,949
2023-12-12	62.230	63.470	61.890	62.130	47.792	1,262,015
2023-12-11	60.000	62.050	59.710	61.950	47.654	1,575,090
2023-12-08	58.330	60.700	57.880	60.680	46.677	2,036,703
2023-12-07	60.000	60.000	57.600	58.030	44.639	2,078,031
2023-12-06	60.180	61.370	59.300	59.960	46.123	1,552,258
2023-12-05	62.350	63.500	60.220	60.260	46.354	1,530,213
2023-12-04	61.830	64.560	61.830	62.910	48.392	2,013,187
2023-12-01	61.500	62.900	60.530	62.600	48.154	2,036,451
2023-11-30	62.010	62.460	60.020	60.800	46.769	1,129,471
2023-11-29	60.560	63.260	60.550	61.470	47.285	1,831,798
2023-11-28	59.690	62.870	59.690	60.700	46.692	1,820,609
2023-11-27	60.000	60.850	59.350	60.020	46.169	1,362,697
2023-11-24	62.000	62.550	59.630	60.060	46.200	1,256,126
2023-11-23	61.760	62.630	60.820	62.190	47.839	1,427,307
2023-11-22	63.630	64.380	61.500	61.710	47.469	1,831,869
2023-11-21	68.260	68.380	63.250	63.690	48.992	2,220,448
2023-11-20	69.690	69.980	66.600	66.840	51.415	1,823,044
2023-11-17	67.120	69.600	66.660	68.580	52.754	1,914,091
2023-11-16	67.540	69.990	67.120	67.680	52.062	2,711,796
2023-11-15	70.020	72.500	67.800	68.830	52.946	4,188,593
2023-11-14	63.980	67.820	63.880	67.600	52.000	2,617,217
2023-11-13	64.610	65.500	63.480	64.350	49.500	1,717,446
2023-11-10	63.690	67.230	63.690	64.050	49.269	2,345,150
2023-11-09	66.550	67.000	63.790	64.460	49.585	2,313,498
2023-11-08	64.100	67.970	64.100	66.500	51.154	3,326,005
2023-11-07	62.990	65.300	62.660	65.150	50.115	2,777,201
2023-11-06	61.210	64.330	60.280	63.600	48.923	2,707,536
2023-11-03	59.350	61.370	57.920	60.700	46.692	2,209,881
2023-11-02	60.770	61.620	58.000	58.300	44.846	2,406,348

← NewerPage 12 of 17 · 1,004 trading daysOlder →

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.