Zbit Semiconductor Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 35.000 | 36.120 | 34.500 | 35.620 | 27.400 | 3,706,696 |
| 2025-01-21 | 34.280 | 36.300 | 33.620 | 35.420 | 27.246 | 5,148,302 |
| 2025-01-20 | 33.850 | 34.200 | 32.890 | 33.820 | 26.015 | 2,927,590 |
| 2025-01-17 | 32.860 | 34.560 | 32.460 | 33.810 | 26.008 | 3,888,471 |
| 2025-01-16 | 34.800 | 34.980 | 32.510 | 32.940 | 25.339 | 4,112,327 |
| 2025-01-15 | 33.940 | 35.280 | 33.660 | 34.300 | 26.385 | 3,718,273 |
| 2025-01-14 | 32.490 | 34.080 | 32.030 | 33.950 | 26.115 | 3,464,620 |
| 2025-01-13 | 31.450 | 32.420 | 30.500 | 31.930 | 24.562 | 2,928,624 |
| 2025-01-10 | 34.000 | 35.280 | 32.180 | 32.290 | 24.839 | 4,050,566 |
| 2025-01-09 | 33.570 | 35.200 | 33.340 | 34.180 | 26.292 | 3,840,060 |
| 2025-01-08 | 32.710 | 34.790 | 32.140 | 33.770 | 25.977 | 4,734,798 |
| 2025-01-07 | 31.800 | 33.530 | 31.720 | 33.170 | 25.515 | 4,313,049 |
| 2025-01-06 | 34.000 | 34.300 | 31.260 | 31.700 | 24.385 | 5,387,274 |
| 2025-01-03 | 37.900 | 38.200 | 34.200 | 34.350 | 26.423 | 5,905,702 |
| 2025-01-02 | 38.880 | 39.740 | 36.780 | 37.450 | 28.808 | 5,561,435 |
| 2024-12-31 | 42.510 | 42.510 | 38.650 | 39.000 | 30.000 | 7,892,651 |
| 2024-12-30 | 43.340 | 44.060 | 41.520 | 42.650 | 32.808 | 7,901,362 |
| 2024-12-27 | 47.000 | 49.180 | 43.350 | 43.530 | 33.485 | 14,222,679 |
| 2024-12-26 | 38.200 | 46.800 | 37.810 | 46.800 | 36.000 | 13,001,263 |
| 2024-12-25 | 37.990 | 39.600 | 35.760 | 39.000 | 30.000 | 5,763,429 |
| 2024-12-24 | 38.600 | 39.350 | 36.010 | 38.410 | 29.546 | 4,414,048 |
| 2024-12-23 | 41.480 | 41.500 | 37.180 | 37.710 | 29.008 | 6,873,985 |
| 2024-12-20 | 40.030 | 43.440 | 39.130 | 41.700 | 32.077 | 7,853,249 |
| 2024-12-19 | 38.010 | 41.490 | 37.980 | 40.420 | 31.092 | 8,872,548 |
| 2024-12-18 | 36.840 | 40.320 | 34.830 | 39.010 | 30.008 | 6,267,432 |
| 2024-12-17 | 40.300 | 40.500 | 36.330 | 36.800 | 28.308 | 5,572,252 |
| 2024-12-16 | 42.500 | 45.500 | 39.370 | 40.700 | 31.308 | 8,848,658 |
| 2024-12-13 | 38.180 | 44.800 | 36.600 | 41.490 | 31.915 | 10,469,815 |
| 2024-12-12 | 39.340 | 40.860 | 37.990 | 38.840 | 29.877 | 5,348,729 |
| 2024-12-11 | 35.400 | 41.560 | 35.280 | 39.580 | 30.446 | 8,176,929 |
| 2024-12-10 | 37.000 | 37.200 | 35.300 | 35.470 | 27.285 | 3,356,541 |
| 2024-12-09 | 34.900 | 36.500 | 34.510 | 35.900 | 27.615 | 3,463,198 |
| 2024-12-06 | 34.240 | 35.200 | 33.510 | 34.720 | 26.708 | 1,816,757 |
| 2024-12-05 | 34.000 | 34.800 | 33.930 | 34.080 | 26.215 | 1,637,244 |
| 2024-12-04 | 35.000 | 35.810 | 34.000 | 34.300 | 26.385 | 1,733,288 |
| 2024-12-03 | 35.700 | 35.960 | 34.250 | 34.490 | 26.531 | 2,365,195 |
| 2024-12-02 | 34.980 | 36.050 | 34.900 | 35.680 | 27.446 | 2,492,947 |
| 2024-11-29 | 34.870 | 35.450 | 33.520 | 34.850 | 26.808 | 2,211,385 |
| 2024-11-28 | 34.000 | 36.180 | 33.900 | 34.850 | 26.808 | 2,592,149 |
| 2024-11-27 | 33.030 | 34.000 | 32.200 | 33.900 | 26.077 | 1,244,510 |
| 2024-11-26 | 33.030 | 33.780 | 32.560 | 33.150 | 25.500 | 900,759 |
| 2024-11-25 | 33.200 | 33.700 | 32.500 | 33.270 | 25.592 | 1,409,822 |
| 2024-11-22 | 34.730 | 35.090 | 32.360 | 33.010 | 25.392 | 2,096,482 |
| 2024-11-21 | 34.890 | 35.430 | 34.200 | 34.850 | 26.808 | 1,858,314 |
| 2024-11-20 | 33.900 | 35.080 | 33.800 | 35.070 | 26.977 | 2,070,421 |
| 2024-11-19 | 33.800 | 34.780 | 33.190 | 34.760 | 26.739 | 2,123,836 |
| 2024-11-18 | 35.770 | 35.770 | 33.250 | 34.100 | 26.231 | 2,916,884 |
| 2024-11-15 | 37.150 | 37.650 | 35.510 | 35.700 | 27.462 | 3,527,772 |
| 2024-11-14 | 36.000 | 38.490 | 35.820 | 37.600 | 28.923 | 5,613,363 |
| 2024-11-13 | 37.120 | 37.720 | 35.350 | 36.890 | 28.377 | 5,049,640 |
| 2024-11-12 | 37.070 | 39.500 | 35.500 | 38.200 | 29.385 | 8,953,453 |
| 2024-11-11 | 35.400 | 37.400 | 35.200 | 36.700 | 28.231 | 6,723,134 |
| 2024-11-08 | 34.800 | 36.680 | 34.570 | 34.990 | 26.915 | 4,509,290 |
| 2024-11-07 | 33.750 | 34.690 | 33.510 | 34.450 | 26.500 | 3,256,884 |
| 2024-11-06 | 34.490 | 35.170 | 33.500 | 34.060 | 26.200 | 3,621,978 |
| 2024-11-05 | 32.960 | 34.440 | 32.830 | 34.380 | 26.446 | 3,068,228 |
| 2024-11-04 | 33.000 | 33.450 | 32.340 | 32.910 | 25.315 | 2,204,605 |
| 2024-11-01 | 34.800 | 35.630 | 32.180 | 33.000 | 25.385 | 4,491,320 |
| 2024-10-31 | 34.990 | 36.660 | 33.160 | 35.750 | 27.500 | 4,578,060 |
| 2024-10-30 | 33.880 | 34.470 | 33.000 | 33.700 | 25.923 | 3,731,299 |
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.