Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.650	61.790	59.580	61.450	47.269	2,341,028
2023-10-31	57.820	61.510	57.330	61.510	47.315	3,765,442
2023-10-30	54.000	57.990	53.780	57.160	43.969	2,254,714
2023-10-27	53.970	55.440	53.300	55.000	42.308	1,762,727
2023-10-26	54.680	55.500	52.800	53.670	41.285	1,604,842
2023-10-25	54.600	55.850	54.200	54.950	42.269	1,600,110
2023-10-24	52.000	54.980	50.040	54.830	42.177	2,766,578
2023-10-23	56.000	56.420	50.750	51.950	39.962	2,620,883
2023-10-20	60.000	60.980	55.940	56.420	43.400	3,465,975
2023-10-19	61.090	64.760	60.580	60.980	46.908	3,552,169
2023-10-18	64.690	66.500	61.810	62.300	47.923	2,981,117
2023-10-17	60.850	65.330	60.500	65.190	50.146	3,712,898
2023-10-16	62.930	63.530	59.800	60.770	46.746	2,278,398
2023-10-13	61.690	63.600	60.770	62.930	48.408	2,672,560
2023-10-12	61.690	62.500	60.220	61.410	47.239	1,942,855
2023-10-11	62.700	63.600	60.890	61.900	47.615	3,215,842
2023-10-10	58.570	61.880	58.570	60.900	46.846	2,787,241
2023-10-09	58.000	61.500	57.540	58.620	45.092	2,006,291
2023-09-28	58.690	59.740	57.000	57.740	44.415	1,531,314
2023-09-27	58.790	60.580	58.000	58.000	44.615	1,516,473
2023-09-26	59.940	60.800	58.300	59.150	45.500	1,216,381
2023-09-25	61.040	61.290	59.370	59.580	45.831	1,441,480
2023-09-22	59.390	61.770	57.830	61.360	47.200	1,779,115
2023-09-21	59.400	60.930	59.000	59.450	45.731	973,117
2023-09-20	60.000	63.600	59.910	60.170	46.285	1,375,501
2023-09-19	60.820	62.650	59.360	61.030	46.946	2,215,194
2023-09-18	62.090	62.880	60.160	60.940	46.877	1,532,720
2023-09-15	61.510	64.860	60.240	62.490	48.069	2,286,774
2023-09-14	62.890	63.630	60.360	61.520	47.323	1,934,466
2023-09-13	62.880	64.980	62.210	63.080	48.523	2,606,931
2023-09-12	63.500	63.500	62.170	62.330	47.946	1,259,408
2023-09-11	63.500	63.900	62.500	62.880	48.369	1,791,175
2023-09-08	63.860	65.330	63.030	63.500	48.846	2,705,215
2023-09-07	64.470	67.000	63.380	64.400	49.539	3,654,638
2023-09-06	63.510	66.090	63.420	65.460	50.354	3,734,815
2023-09-05	61.800	67.140	61.800	64.600	49.692	6,037,960
2023-09-04	60.000	62.980	59.200	62.910	48.392	4,867,050
2023-09-01	59.800	69.500	59.800	62.560	48.123	6,590,880
2023-08-31	57.010	59.020	56.340	58.900	45.308	2,550,867
2023-08-30	55.990	59.900	55.130	57.520	44.246	3,237,145
2023-08-29	51.410	55.780	51.410	55.100	42.385	2,669,963
2023-08-28	58.500	58.500	51.570	51.920	39.939	1,867,619
2023-08-25	54.400	54.880	52.230	52.600	40.462	1,546,876
2023-08-24	54.020	55.770	53.000	54.400	41.846	1,643,626
2023-08-23	55.880	56.290	53.700	53.850	41.423	1,564,621
2023-08-22	55.680	56.390	54.000	55.710	42.854	1,230,300
2023-08-21	55.500	56.190	55.010	55.010	42.315	1,092,733
2023-08-18	56.780	58.730	55.500	55.500	42.692	1,636,792
2023-08-17	56.330	57.750	56.000	56.650	43.577	1,458,971
2023-08-16	57.110	58.360	56.060	56.360	43.354	1,322,488
2023-08-15	59.200	60.280	57.570	57.860	44.508	1,323,897
2023-08-14	58.850	59.470	57.950	59.100	45.462	1,559,355
2023-08-11	60.500	61.000	59.070	59.070	45.439	1,318,314
2023-08-10	60.000	62.260	59.800	60.510	46.546	1,353,427
2023-08-09	61.200	62.000	60.220	60.430	46.485	1,094,332
2023-08-08	61.360	63.960	61.360	61.370	47.208	2,009,047
2023-08-07	59.800	62.880	59.750	62.100	47.769	2,141,473
2023-08-04	61.380	62.000	60.100	60.120	46.246	1,854,951
2023-08-03	62.990	63.350	60.700	60.900	46.846	2,014,052
2023-08-02	61.880	63.000	61.190	62.380	47.985	1,816,033

← NewerPage 13 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.