Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	56.540	58.680	56.000	56.520	43.477	2,926,198
2023-05-04	57.820	58.480	55.330	56.700	43.615	2,305,695
2023-04-28	55.700	59.380	55.630	58.720	45.169	3,124,942
2023-04-27	57.790	59.690	55.210	55.400	42.615	2,929,429
2023-04-26	58.500	61.020	56.350	57.530	44.254	4,800,354
2023-04-25	63.440	65.000	59.700	60.380	46.446	5,150,008
2023-04-24	66.190	67.990	65.150	65.550	50.423	4,166,931
2023-04-21	74.500	74.500	66.920	66.920	51.477	7,059,971
2023-04-20	71.020	76.260	69.000	75.920	58.400	9,106,990
2023-04-19	73.000	76.880	70.990	72.450	55.731	8,742,396
2023-04-18	73.200	78.000	70.060	71.040	54.646	9,651,821
2023-04-17	72.400	75.710	70.290	73.860	56.815	8,710,280
2023-04-14	71.220	75.150	64.880	71.500	55.000	12,285,222
2023-04-13	75.370	76.300	70.000	70.700	54.385	10,050,981
2023-04-12	76.090	87.800	75.340	76.000	58.462	14,848,995
2023-04-11	67.550	78.240	67.390	78.240	60.185	11,978,189
2023-04-10	60.000	71.600	59.990	65.200	50.154	8,401,170
2023-04-07	59.000	59.990	57.500	59.700	45.923	3,241,262
2023-04-06	57.380	62.100	57.100	58.880	45.292	5,105,946
2023-04-04	58.870	60.100	57.300	57.990	44.608	4,373,042
2023-04-03	62.400	62.670	58.490	59.180	45.523	5,428,417
2023-03-31	57.900	59.490	56.900	58.720	45.169	4,508,357
2023-03-30	54.990	62.000	54.990	59.000	45.385	7,730,910
2023-03-29	52.000	54.900	51.250	53.850	41.423	3,331,018
2023-03-28	54.780	54.880	52.200	52.230	40.177	3,294,775
2023-03-27	54.920	55.600	53.500	54.580	41.985	4,383,393
2023-03-24	54.380	55.540	52.100	53.850	41.423	5,654,201
2023-03-23	51.510	57.190	51.360	55.000	42.308	6,357,050
2023-03-22	49.560	52.620	49.560	52.180	40.139	3,629,511
2023-03-21	50.100	50.600	49.310	49.860	38.354	2,002,910
2023-03-20	50.000	51.660	49.110	50.700	39.000	3,514,643
2023-03-17	47.610	49.980	47.010	49.110	37.777	2,428,943
2023-03-16	47.760	49.490	47.000	47.130	36.254	1,401,140
2023-03-15	49.160	50.720	48.230	48.390	37.223	2,300,307
2023-03-14	47.840	48.990	46.400	48.990	37.685	2,341,164
2023-03-13	47.400	48.800	47.150	47.500	36.539	940,407
2023-03-10	47.820	49.460	47.720	47.920	36.862	1,551,708
2023-03-09	47.470	49.080	47.470	48.290	37.146	1,688,724
2023-03-08	45.620	47.980	45.620	47.800	36.769	2,227,145
2023-03-07	48.020	48.440	45.680	46.080	35.446	2,331,401
2023-03-06	48.700	49.010	47.650	48.010	36.931	2,151,201
2023-03-03	50.580	51.880	49.000	49.540	38.108	3,222,376
2023-03-02	48.200	49.950	47.400	49.530	38.100	3,405,958
2023-03-01	46.780	48.920	46.500	48.910	37.623	3,175,996
2023-02-28	47.440	47.980	46.300	47.070	36.208	1,671,407
2023-02-27	48.110	49.000	47.440	47.500	36.539	1,413,395
2023-02-24	47.530	48.410	47.460	47.690	36.685	1,262,248
2023-02-23	48.190	48.470	46.990	47.350	36.423	1,616,153
2023-02-22	48.700	48.880	47.850	48.340	37.185	1,364,801
2023-02-21	49.100	49.800	47.880	48.700	37.462	2,260,601
2023-02-20	47.820	48.740	47.190	48.730	37.485	2,511,471
2023-02-17	50.850	51.150	47.770	47.880	36.831	4,343,583
2023-02-16	52.260	53.450	50.780	50.830	39.100	4,972,147
2023-02-15	53.130	54.000	50.780	52.500	40.385	6,268,271
2023-02-14	54.690	54.910	52.400	52.400	40.308	8,117,300
2023-02-13	57.000	59.800	54.120	57.990	44.608	11,356,996
2023-02-10	60.050	62.880	56.280	56.450	43.423	13,447,804
2023-02-09	43.770	52.400	43.450	52.400	40.308	4,493,191
2023-02-08	44.980	45.910	43.670	43.670	33.592	1,145,511
2023-02-07	44.150	45.680	43.900	45.040	34.646	1,545,507

← NewerPage 15 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.