Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.210	42.870	42.210	42.700	32.846	1,019,699
2022-11-03	41.490	42.650	40.920	42.500	32.692	1,420,016
2022-11-02	40.100	42.140	40.100	41.230	31.715	929,245
2022-11-01	39.880	40.570	39.210	40.330	31.023	876,509
2022-10-31	39.000	40.180	38.280	39.610	30.469	1,323,884
2022-10-28	42.170	42.790	40.310	40.550	31.192	933,873
2022-10-27	42.070	43.200	42.030	42.320	32.554	942,909
2022-10-26	41.470	43.240	41.230	42.300	32.539	1,137,518
2022-10-25	41.620	42.050	40.120	41.050	31.577	866,327
2022-10-24	42.900	43.190	41.400	41.630	32.023	924,543
2022-10-21	43.180	43.390	42.170	42.400	32.615	1,290,361
2022-10-20	40.970	46.300	40.600	43.410	33.392	2,834,912
2022-10-19	41.500	41.980	40.660	40.690	31.300	693,817
2022-10-18	42.190	42.190	41.410	41.710	32.085	568,506
2022-10-17	41.500	41.980	41.300	41.960	32.277	711,382
2022-10-14	40.900	41.600	40.690	41.500	31.923	835,090
2022-10-13	40.190	41.180	40.110	40.790	31.377	700,688
2022-10-12	39.680	40.640	39.200	40.520	31.169	687,744
2022-10-11	39.800	40.120	39.370	39.540	30.415	346,091
2022-10-10	41.390	42.090	39.330	39.350	30.269	757,797
2022-09-30	41.800	41.990	41.010	41.300	31.769	502,338
2022-09-29	42.000	42.500	41.660	41.860	32.200	870,386
2022-09-28	42.430	42.450	41.670	41.690	32.069	897,574
2022-09-27	41.400	42.700	41.400	42.400	32.615	1,045,614
2022-09-26	43.500	43.500	41.450	41.450	31.885	1,252,101
2022-09-23	44.750	45.270	43.330	43.380	33.369	1,364,092
2022-09-22	44.870	45.630	44.490	45.020	34.631	978,850
2022-09-21	45.100	45.120	44.440	44.940	34.569	1,023,607
2022-09-20	45.600	45.840	45.120	45.320	34.862	811,310
2022-09-19	45.290	46.170	44.900	45.010	34.623	1,100,271
2022-09-16	45.950	46.790	45.300	45.300	34.846	1,631,897
2022-09-15	47.300	47.400	45.790	46.010	35.392	2,311,683
2022-09-14	46.790	47.430	45.830	47.370	36.439	2,530,135
2022-09-13	47.640	48.090	47.130	47.220	36.323	1,883,438
2022-09-09	47.610	47.960	47.260	47.650	36.654	1,559,504
2022-09-08	48.740	48.740	47.570	47.570	36.592	3,055,443
2022-09-07	48.300	49.450	48.250	48.650	37.423	3,843,347
2022-09-06	48.540	48.770	47.500	48.650	37.423	3,438,440
2022-09-05	50.800	50.800	48.280	48.800	37.539	6,356,473
2022-09-02	47.250	55.550	47.100	52.700	40.539	9,645,564
2022-09-01	47.000	49.160	46.800	47.470	36.515	4,411,180
2022-08-31	49.510	49.620	46.800	47.210	36.315	5,943,589
2022-08-30	48.860	51.770	48.180	50.200	38.615	8,584,780
2022-08-29	48.500	51.900	47.980	48.860	37.585	12,596,370

← NewerPage 17 of 17 · 1,004 trading days

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.