Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	37.290	38.070	37.160	37.950	29.192	2,243,849
2025-07-23	37.460	37.550	37.110	37.220	28.631	1,522,748
2025-07-22	37.810	37.970	37.200	37.460	28.815	2,041,089
2025-07-21	37.790	38.040	37.650	37.880	29.139	1,878,351
2025-07-18	38.200	38.300	37.600	37.860	29.123	1,919,654
2025-07-17	37.760	38.360	37.580	38.100	29.308	2,099,841
2025-07-16	37.710	38.880	37.570	37.940	29.185	2,487,110
2025-07-15	37.700	37.830	36.690	37.250	28.654	1,803,523
2025-07-14	37.400	37.850	37.080	37.700	29.000	1,335,900
2025-07-11	37.700	37.800	36.800	37.410	28.777	1,858,184
2025-07-10	37.200	37.200	36.710	37.130	28.562	1,200,446
2025-07-09	38.000	38.100	37.000	37.050	28.500	2,280,393
2025-07-08	37.810	38.180	37.520	37.990	29.223	1,874,758
2025-07-07	37.550	37.820	37.060	37.300	28.692	2,329,054
2025-07-04	38.990	39.250	38.060	38.450	29.577	2,054,091
2025-07-03	39.180	39.730	38.910	39.150	30.115	1,610,195
2025-07-02	40.430	40.450	38.920	39.200	30.154	2,475,155
2025-07-01	40.300	41.300	39.910	40.430	31.100	3,307,681
2025-06-30	40.300	40.950	40.170	40.260	30.969	1,984,417
2025-06-27	40.200	40.830	39.700	40.300	31.000	2,466,274
2025-06-26	40.450	40.710	39.690	39.730	30.562	2,091,641
2025-06-25	40.470	40.830	39.900	40.480	31.139	2,753,986
2025-06-24	39.680	40.170	39.410	40.000	30.769	2,548,224
2025-06-23	38.600	39.890	38.300	39.420	30.323	2,096,645
2025-06-20	38.900	40.500	38.570	39.000	30.000	2,256,351
2025-06-19	39.300	40.870	38.690	39.100	30.077	3,241,518
2025-06-18	38.110	39.570	37.630	39.080	30.062	2,959,518
2025-06-17	37.380	38.780	37.350	38.100	29.308	2,037,129
2025-06-16	36.450	37.800	36.300	37.340	28.723	1,248,657
2025-06-13	37.600	37.990	36.480	36.520	28.092	1,532,011
2025-06-12	37.800	38.550	37.500	37.700	29.000	1,233,662
2025-06-11	38.240	38.750	37.890	37.920	29.169	1,167,649
2025-06-10	39.270	39.290	37.610	37.910	29.162	1,650,034
2025-06-09	38.980	39.210	38.510	39.120	30.092	1,380,102
2025-06-06	38.150	39.500	37.880	38.900	29.923	2,653,155
2025-06-05	38.280	38.500	37.350	38.250	29.423	1,584,222
2025-06-04	37.660	38.580	37.580	37.900	29.154	1,121,135
2025-06-03	37.370	38.390	37.370	37.510	28.854	1,262,666
2025-05-30	37.930	38.740	37.280	37.780	29.062	2,148,851
2025-05-29	37.650	38.130	37.000	38.000	29.231	2,001,717
2025-05-28	36.640	37.890	36.100	37.450	28.808	2,353,765
2025-05-27	35.910	36.290	35.510	36.200	27.846	1,261,864
2025-05-26	35.210	36.640	35.210	36.300	27.923	1,268,581
2025-05-23	35.830	36.500	35.270	35.300	27.154	1,426,812
2025-05-22	36.680	37.500	36.080	36.290	27.915	1,382,290
2025-05-21	37.880	37.880	36.390	36.600	28.154	1,659,821
2025-05-20	37.500	38.470	37.110	37.900	29.154	1,738,959
2025-05-19	36.990	37.880	36.820	37.350	28.731	1,206,829
2025-05-16	37.300	37.700	36.930	37.000	28.462	1,166,714
2025-05-15	38.380	38.380	37.060	37.220	28.631	1,580,065
2025-05-14	38.880	39.270	38.020	38.370	29.515	1,448,119
2025-05-13	40.010	40.180	38.520	38.700	29.769	1,618,064
2025-05-12	38.700	39.480	38.410	39.380	30.292	1,703,201
2025-05-09	39.830	39.830	37.990	38.110	29.315	1,767,883
2025-05-08	39.170	39.900	39.010	39.830	30.639	1,487,115
2025-05-07	40.180	40.580	38.720	39.410	30.315	1,990,367
2025-05-06	38.760	39.830	38.760	39.440	30.339	1,805,573
2025-04-30	37.600	38.660	37.600	38.650	29.731	2,068,449
2025-04-29	36.680	37.920	36.120	37.630	28.946	1,276,561
2025-04-28	36.750	36.970	36.000	36.700	28.231	1,196,599

← NewerPage 6 of 17 · 1,003 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.