Zbit Semiconductor Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 37.800 | 38.140 | 34.400 | 34.670 | 26.669 | 6,473,351 |
| 2024-10-28 | 36.010 | 39.260 | 35.810 | 38.210 | 29.392 | 5,268,286 |
| 2024-10-25 | 38.860 | 38.920 | 36.000 | 36.680 | 28.215 | 6,263,723 |
| 2024-10-24 | 33.780 | 40.000 | 33.000 | 37.990 | 29.223 | 7,730,877 |
| 2024-10-23 | 32.400 | 36.200 | 32.000 | 33.800 | 26.000 | 5,836,095 |
| 2024-10-22 | 33.290 | 33.670 | 32.000 | 32.390 | 24.915 | 3,482,299 |
| 2024-10-21 | 33.330 | 35.000 | 32.310 | 33.110 | 25.469 | 5,982,064 |
| 2024-10-18 | 30.030 | 33.660 | 29.800 | 32.600 | 25.077 | 5,866,773 |
| 2024-10-17 | 29.400 | 30.810 | 29.030 | 30.190 | 23.223 | 3,863,609 |
| 2024-10-16 | 28.800 | 30.110 | 28.160 | 29.000 | 22.308 | 2,633,411 |
| 2024-10-15 | 29.950 | 30.800 | 29.090 | 29.100 | 22.385 | 2,675,979 |
| 2024-10-14 | 28.480 | 30.000 | 27.500 | 29.900 | 23.000 | 3,041,298 |
| 2024-10-11 | 30.880 | 31.470 | 28.030 | 28.400 | 21.846 | 3,439,572 |
| 2024-10-10 | 32.790 | 33.640 | 30.500 | 31.360 | 24.123 | 4,511,881 |
| 2024-10-09 | 35.360 | 35.870 | 31.800 | 31.800 | 24.462 | 7,001,412 |
| 2024-10-08 | 35.920 | 35.920 | 32.510 | 35.920 | 27.631 | 7,620,182 |
| 2024-09-30 | 26.800 | 29.990 | 26.010 | 29.930 | 23.023 | 4,527,928 |
| 2024-09-27 | 23.600 | 25.620 | 23.480 | 25.180 | 19.369 | 1,734,969 |
| 2024-09-26 | 22.420 | 23.230 | 22.230 | 23.230 | 17.869 | 2,044,526 |
| 2024-09-25 | 22.270 | 22.970 | 21.970 | 22.230 | 17.100 | 2,254,795 |
| 2024-09-24 | 20.920 | 21.990 | 20.700 | 21.930 | 16.869 | 1,828,711 |
| 2024-09-23 | 20.940 | 21.200 | 20.570 | 20.870 | 16.054 | 1,057,726 |
| 2024-09-20 | 21.280 | 21.500 | 20.740 | 20.840 | 16.031 | 1,367,876 |
| 2024-09-19 | 21.200 | 21.680 | 20.890 | 21.280 | 16.369 | 1,135,795 |
| 2024-09-18 | 21.640 | 21.830 | 20.760 | 21.070 | 16.208 | 1,262,236 |
| 2024-09-13 | 22.170 | 22.400 | 21.620 | 21.640 | 16.646 | 832,707 |
| 2024-09-12 | 22.750 | 22.980 | 22.240 | 22.330 | 17.177 | 808,178 |
| 2024-09-11 | 22.630 | 22.780 | 22.300 | 22.540 | 17.339 | 793,179 |
| 2024-09-10 | 22.020 | 23.150 | 21.610 | 22.730 | 17.485 | 1,410,046 |
| 2024-09-09 | 21.900 | 22.330 | 21.630 | 21.940 | 16.877 | 1,145,527 |
| 2024-09-06 | 23.390 | 23.390 | 22.090 | 22.090 | 16.992 | 1,177,709 |
| 2024-09-05 | 22.970 | 23.380 | 22.840 | 23.000 | 17.692 | 1,055,206 |
| 2024-09-04 | 23.010 | 23.210 | 22.660 | 22.970 | 17.669 | 1,206,331 |
| 2024-09-03 | 22.900 | 23.670 | 22.840 | 23.240 | 17.877 | 1,144,080 |
| 2024-09-02 | 24.070 | 24.740 | 22.880 | 23.010 | 17.700 | 1,455,041 |
| 2024-08-30 | 23.640 | 24.670 | 23.540 | 24.200 | 18.615 | 1,716,224 |
| 2024-08-29 | 22.890 | 23.760 | 22.510 | 23.530 | 18.100 | 1,369,547 |
| 2024-08-28 | 22.700 | 23.210 | 22.470 | 22.990 | 17.685 | 2,074,471 |
| 2024-08-27 | 23.640 | 24.000 | 22.620 | 22.810 | 17.546 | 2,451,706 |
| 2024-08-26 | 23.800 | 24.660 | 23.740 | 24.300 | 18.692 | 1,273,331 |
| 2024-08-23 | 23.960 | 24.220 | 23.300 | 23.880 | 18.369 | 1,519,078 |
| 2024-08-22 | 24.500 | 24.790 | 23.790 | 24.010 | 18.469 | 1,068,411 |
| 2024-08-21 | 24.600 | 24.980 | 24.380 | 24.500 | 18.846 | 902,309 |
| 2024-08-20 | 24.950 | 25.150 | 24.410 | 24.600 | 18.923 | 1,362,968 |
| 2024-08-19 | 26.550 | 26.640 | 24.800 | 24.800 | 19.077 | 2,135,812 |
| 2024-08-16 | 26.300 | 26.780 | 26.060 | 26.180 | 20.139 | 1,211,003 |
| 2024-08-15 | 25.330 | 26.740 | 25.330 | 26.380 | 20.292 | 1,639,617 |
| 2024-08-14 | 25.860 | 26.000 | 25.500 | 25.570 | 19.669 | 1,029,960 |
| 2024-08-13 | 25.580 | 25.960 | 25.240 | 25.760 | 19.815 | 1,030,385 |
| 2024-08-12 | 25.700 | 26.110 | 25.150 | 25.580 | 19.677 | 1,361,261 |
| 2024-08-09 | 26.680 | 26.910 | 26.120 | 26.120 | 20.092 | 1,281,014 |
| 2024-08-08 | 26.260 | 26.960 | 25.640 | 26.240 | 20.185 | 1,667,660 |
| 2024-08-07 | 26.350 | 27.200 | 26.190 | 26.450 | 20.346 | 1,729,703 |
| 2024-08-06 | 26.980 | 27.100 | 25.930 | 26.360 | 20.277 | 2,813,813 |
| 2024-08-05 | 28.000 | 28.140 | 26.580 | 26.660 | 20.508 | 1,957,757 |
| 2024-08-02 | 29.650 | 29.730 | 28.330 | 28.370 | 21.823 | 1,785,994 |
| 2024-08-01 | 29.630 | 30.620 | 29.090 | 30.020 | 23.092 | 2,383,438 |
| 2024-07-31 | 28.000 | 29.830 | 27.700 | 29.350 | 22.577 | 2,208,767 |
| 2024-07-30 | 27.450 | 28.360 | 27.380 | 27.900 | 21.462 | 1,374,300 |
| 2024-07-29 | 27.860 | 28.200 | 27.480 | 27.610 | 21.239 | 1,144,816 |
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.