Zbit Semiconductor Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 64.390 | 64.500 | 61.910 | 63.000 | 48.462 | 2,620,641 |
| 2023-07-31 | 66.790 | 67.000 | 62.920 | 63.420 | 48.785 | 4,002,577 |
| 2023-07-28 | 69.800 | 71.000 | 65.460 | 66.890 | 51.454 | 3,222,251 |
| 2023-07-27 | 69.510 | 70.260 | 68.100 | 69.080 | 53.139 | 2,446,900 |
| 2023-07-26 | 69.390 | 71.890 | 68.390 | 70.400 | 54.154 | 3,373,458 |
| 2023-07-25 | 65.900 | 70.380 | 64.490 | 70.100 | 53.923 | 5,051,554 |
| 2023-07-24 | 65.650 | 66.680 | 64.310 | 65.000 | 50.000 | 2,255,735 |
| 2023-07-21 | 68.990 | 69.900 | 66.010 | 66.100 | 50.846 | 2,829,018 |
| 2023-07-20 | 73.800 | 73.900 | 68.700 | 68.990 | 53.069 | 3,367,404 |
| 2023-07-19 | 73.760 | 76.110 | 72.410 | 73.170 | 56.285 | 3,199,053 |
| 2023-07-18 | 79.280 | 82.660 | 74.590 | 74.650 | 57.423 | 5,276,573 |
| 2023-07-17 | 83.050 | 85.000 | 77.610 | 79.280 | 60.985 | 5,998,981 |
| 2023-07-14 | 88.920 | 93.370 | 83.680 | 83.810 | 64.469 | 6,834,981 |
| 2023-07-13 | 84.380 | 91.470 | 83.830 | 89.780 | 69.062 | 7,516,414 |
| 2023-07-12 | 86.010 | 89.970 | 84.230 | 85.400 | 65.692 | 5,882,810 |
| 2023-07-11 | 80.600 | 87.260 | 79.900 | 87.060 | 66.969 | 6,793,754 |
| 2023-07-10 | 80.130 | 84.480 | 78.000 | 81.150 | 62.423 | 4,190,830 |
| 2023-07-07 | 78.130 | 81.470 | 75.530 | 80.000 | 61.539 | 5,368,372 |
| 2023-07-06 | 75.680 | 79.190 | 74.040 | 78.260 | 60.200 | 4,481,636 |
| 2023-07-05 | 76.650 | 82.230 | 75.000 | 75.300 | 57.923 | 5,402,269 |
| 2023-07-04 | 76.130 | 78.800 | 74.260 | 77.100 | 59.308 | 3,401,334 |
| 2023-07-03 | 78.000 | 78.000 | 72.120 | 75.800 | 58.308 | 4,918,782 |
| 2023-06-30 | 77.590 | 79.850 | 75.830 | 78.500 | 60.385 | 4,559,763 |
| 2023-06-29 | 73.900 | 86.230 | 73.750 | 77.570 | 59.669 | 7,484,906 |
| 2023-06-28 | 72.100 | 72.980 | 67.010 | 72.100 | 55.462 | 3,679,790 |
| 2023-06-27 | 72.000 | 73.470 | 71.230 | 71.660 | 55.123 | 2,007,760 |
| 2023-06-26 | 73.010 | 74.300 | 70.300 | 71.800 | 55.231 | 2,781,729 |
| 2023-06-21 | 78.050 | 79.000 | 74.190 | 74.300 | 57.154 | 3,365,100 |
| 2023-06-20 | 81.880 | 81.880 | 78.020 | 79.360 | 61.046 | 3,838,637 |
| 2023-06-19 | 76.680 | 83.700 | 76.270 | 81.880 | 62.985 | 5,914,105 |
| 2023-06-16 | 73.000 | 77.990 | 73.000 | 77.200 | 59.385 | 4,339,710 |
| 2023-06-15 | 80.430 | 82.800 | 75.790 | 75.790 | 58.300 | 5,118,211 |
| 2023-06-14 | 79.800 | 81.450 | 78.180 | 80.120 | 61.631 | 4,199,538 |
| 2023-06-13 | 78.180 | 82.560 | 76.720 | 80.690 | 62.069 | 5,205,938 |
| 2023-06-12 | 81.800 | 82.800 | 78.600 | 78.600 | 60.462 | 4,458,268 |
| 2023-06-09 | 80.670 | 83.320 | 77.130 | 82.800 | 63.692 | 5,662,000 |
| 2023-06-08 | 78.000 | 82.440 | 76.180 | 80.670 | 62.054 | 5,739,315 |
| 2023-06-07 | 77.510 | 79.870 | 76.550 | 78.520 | 60.400 | 3,786,968 |
| 2023-06-06 | 79.340 | 81.150 | 76.910 | 77.250 | 59.423 | 4,376,288 |
| 2023-06-05 | 80.500 | 82.780 | 78.800 | 79.330 | 61.023 | 4,253,698 |
| 2023-06-02 | 83.590 | 84.400 | 80.880 | 81.190 | 62.454 | 4,954,998 |
| 2023-06-01 | 82.000 | 87.700 | 81.090 | 82.450 | 63.423 | 7,994,130 |
| 2023-05-31 | 90.510 | 99.710 | 82.830 | 87.800 | 67.539 | 10,169,068 |
| 2023-05-30 | 86.500 | 92.960 | 84.150 | 91.420 | 70.323 | 8,393,555 |
| 2023-05-29 | 91.300 | 96.700 | 85.960 | 88.050 | 67.731 | 9,878,960 |
| 2023-05-26 | 75.880 | 90.720 | 74.470 | 90.720 | 69.785 | 9,605,164 |
| 2023-05-25 | 71.000 | 75.600 | 69.090 | 75.600 | 58.154 | 6,598,858 |
| 2023-05-24 | 66.160 | 75.000 | 66.010 | 71.170 | 54.746 | 7,420,180 |
| 2023-05-23 | 66.760 | 71.450 | 65.050 | 68.270 | 52.515 | 6,674,909 |
| 2023-05-22 | 75.000 | 76.640 | 66.660 | 67.000 | 51.539 | 7,800,214 |
| 2023-05-19 | 62.390 | 72.200 | 62.000 | 72.200 | 55.539 | 8,092,347 |
| 2023-05-18 | 58.080 | 60.880 | 57.510 | 60.170 | 46.285 | 3,313,579 |
| 2023-05-17 | 56.300 | 60.300 | 56.300 | 58.770 | 45.208 | 4,064,069 |
| 2023-05-16 | 55.290 | 59.950 | 54.140 | 57.480 | 44.215 | 4,848,551 |
| 2023-05-15 | 56.760 | 56.880 | 54.800 | 55.100 | 42.385 | 2,079,301 |
| 2023-05-12 | 55.700 | 59.760 | 55.700 | 56.760 | 43.662 | 3,216,335 |
| 2023-05-11 | 55.000 | 57.430 | 53.530 | 55.700 | 42.846 | 2,605,033 |
| 2023-05-10 | 53.800 | 55.000 | 52.000 | 54.500 | 41.923 | 2,143,416 |
| 2023-05-09 | 54.800 | 55.790 | 53.000 | 53.860 | 41.431 | 2,258,990 |
| 2023-05-08 | 56.390 | 57.020 | 54.000 | 54.820 | 42.169 | 2,124,488 |
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.