Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.060	45.390	43.880	44.200	34.000	922,519
2023-02-03	45.830	46.290	44.200	45.140	34.723	1,783,237
2023-02-02	44.930	47.680	44.220	46.070	35.439	3,276,063
2023-02-01	43.930	46.300	43.680	44.200	34.000	2,606,745
2023-01-31	42.060	43.580	41.990	43.570	33.515	1,917,480
2023-01-30	42.010	42.950	41.000	42.330	32.562	1,889,741
2023-01-20	43.000	43.360	42.290	42.680	32.831	853,279
2023-01-19	42.690	43.290	41.670	43.170	33.208	1,569,202
2023-01-18	42.800	42.900	41.700	41.990	32.300	1,235,925
2023-01-17	40.490	42.800	40.000	42.120	32.400	2,393,215
2023-01-16	38.800	40.000	38.800	39.750	30.577	695,948
2023-01-13	38.690	38.770	38.500	38.720	29.785	154,945
2023-01-12	38.550	38.830	38.510	38.560	29.662	173,088
2023-01-11	39.320	39.540	38.560	38.570	29.669	371,477
2023-01-10	38.900	39.660	38.900	39.290	30.223	376,439
2023-01-09	39.100	39.430	38.940	38.970	29.977	325,699
2023-01-06	38.980	39.230	38.770	38.970	29.977	374,734
2023-01-05	38.850	39.130	38.690	39.020	30.015	281,686
2023-01-04	39.050	39.350	38.630	38.900	29.923	287,783
2023-01-03	38.050	39.080	37.920	38.980	29.985	463,806
2022-12-30	38.120	38.330	38.000	38.010	29.239	232,594
2022-12-29	38.440	38.560	38.020	38.020	29.246	187,023
2022-12-28	38.420	38.700	38.180	38.250	29.423	262,717
2022-12-27	39.020	39.040	38.440	38.930	29.946	215,021
2022-12-26	38.700	39.130	38.060	38.930	29.946	288,087
2022-12-23	38.010	38.440	37.980	38.210	29.392	196,465
2022-12-22	39.240	39.470	38.180	38.410	29.546	382,040
2022-12-21	39.970	39.970	39.080	39.200	30.154	266,256
2022-12-20	39.520	40.170	39.500	39.690	30.531	197,804
2022-12-19	40.600	40.650	39.500	39.520	30.400	429,751
2022-12-16	41.890	41.890	40.390	40.600	31.231	809,447
2022-12-15	41.210	42.160	40.870	41.580	31.985	713,811
2022-12-14	41.780	42.190	41.280	41.310	31.777	702,026
2022-12-13	41.730	41.750	40.970	41.010	31.546	604,927
2022-12-12	41.430	42.490	41.130	41.860	32.200	648,954
2022-12-09	41.510	41.900	41.400	41.580	31.985	430,205
2022-12-08	41.880	42.000	41.420	41.480	31.908	489,352
2022-12-07	42.250	42.250	41.850	41.940	32.262	415,099
2022-12-06	41.800	42.810	41.720	42.200	32.462	714,737
2022-12-05	42.020	42.300	41.760	41.990	32.300	488,464
2022-12-02	41.750	42.270	41.610	41.860	32.200	412,269
2022-12-01	41.990	42.090	41.580	41.820	32.169	540,250
2022-11-30	41.700	41.750	41.240	41.290	31.762	521,874
2022-11-29	41.230	41.720	40.970	41.560	31.969	440,576
2022-11-28	41.410	41.640	40.800	41.010	31.546	705,950
2022-11-25	42.300	42.930	41.800	41.880	32.215	552,358
2022-11-24	42.300	42.680	41.900	42.370	32.592	699,448
2022-11-23	43.480	43.590	41.630	42.320	32.554	802,781
2022-11-22	44.110	44.940	43.190	43.390	33.377	613,375
2022-11-21	43.570	44.550	43.130	44.350	34.115	880,971
2022-11-18	45.620	45.880	43.630	43.630	33.562	1,493,839
2022-11-17	44.610	45.890	44.250	45.620	35.092	1,648,003
2022-11-16	43.990	45.650	43.400	45.210	34.777	2,558,775
2022-11-15	41.220	44.370	41.220	43.730	33.639	2,092,857
2022-11-14	41.870	42.150	41.100	41.450	31.885	672,906
2022-11-11	42.500	42.920	41.700	41.700	32.077	835,759
2022-11-10	42.230	42.580	41.500	41.720	32.092	712,337
2022-11-09	42.900	42.900	42.120	42.260	32.508	606,561
2022-11-08	42.800	42.970	42.220	42.710	32.854	571,619
2022-11-07	42.680	43.270	42.310	42.620	32.785	818,343

← NewerPage 16 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.