Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.000	11.320	11.000	11.070	11.070	2,966,340
2024-07-25	10.850	11.130	10.800	10.940	10.940	3,066,648
2024-07-24	10.970	11.020	10.610	10.840	10.840	4,861,716
2024-07-23	11.440	11.460	10.980	10.980	10.980	3,751,000
2024-07-22	11.630	11.720	11.300	11.400	11.400	3,680,580
2024-07-19	11.620	11.760	11.480	11.660	11.660	3,107,600
2024-07-18	11.550	11.790	11.220	11.700	11.700	4,819,529
2024-07-17	11.250	11.680	11.210	11.610	11.610	6,469,396
2024-07-16	11.250	11.400	10.910	11.290	11.290	5,006,392
2024-07-15	11.870	11.890	11.240	11.240	11.240	7,122,200
2024-07-12	11.580	12.250	11.560	11.930	11.930	8,060,349
2024-07-11	11.650	11.860	11.380	11.580	11.580	7,843,614
2024-07-10	11.810	11.890	11.320	11.580	11.580	6,416,796
2024-07-09	12.500	12.580	11.800	11.920	11.920	12,994,991
2024-07-08	12.820	12.900	12.370	12.450	12.450	4,255,381
2024-07-05	13.070	13.070	13.070	13.070	13.070	0
2024-07-04	13.190	13.370	12.730	13.070	13.070	4,529,914
2024-07-03	13.360	13.480	13.250	13.260	13.260	1,864,400
2024-07-02	13.870	13.870	13.350	13.400	13.400	3,501,100
2024-07-01	13.080	13.950	13.030	13.870	13.870	6,967,404
2024-06-28	13.200	13.280	12.960	13.080	13.080	4,250,933
2024-06-27	13.600	13.640	13.080	13.170	13.170	5,394,021
2024-06-26	13.360	13.640	13.250	13.590	13.590	3,309,620
2024-06-25	13.300	13.560	13.240	13.360	13.360	2,730,644
2024-06-24	13.600	13.870	13.240	13.270	13.270	4,300,954
2024-06-21	13.610	13.910	13.610	13.670	13.670	2,637,352
2024-06-20	13.770	14.060	13.600	13.710	13.710	5,005,095
2024-06-19	14.030	14.080	13.810	13.860	13.860	3,408,562
2024-06-18	13.830	14.100	13.780	14.100	14.100	3,936,557
2024-06-17	13.910	14.000	13.770	13.890	13.890	3,065,740
2024-06-14	13.730	14.050	13.410	13.990	13.990	4,653,012
2024-06-13	14.440	14.520	13.550	13.720	13.720	11,228,470
2024-06-12	15.100	15.310	14.970	15.140	15.140	3,801,194
2024-06-11	14.890	15.330	14.530	15.120	15.120	4,807,231
2024-06-07	15.280	15.460	14.790	14.900	14.900	4,701,500
2024-06-06	15.890	15.900	15.190	15.250	15.250	6,936,326
2024-06-05	16.350	16.450	15.730	15.810	15.810	6,358,769
2024-06-04	16.230	16.840	16.010	16.510	16.510	8,175,520
2024-06-03	16.060	16.390	15.840	16.200	16.200	3,926,871
2024-05-31	15.950	16.310	15.830	16.180	16.180	3,876,632
2024-05-30	16.170	16.280	15.820	15.890	15.890	4,999,316
2024-05-29	16.150	16.600	16.150	16.320	16.320	4,356,239
2024-05-28	16.690	16.950	16.210	16.270	16.270	6,768,534
2024-05-27	16.850	16.850	15.800	16.520	16.520	11,728,957
2024-05-24	17.400	17.580	16.700	16.870	16.870	9,969,137
2024-05-23	17.870	17.950	17.320	17.630	17.630	9,661,597
2024-05-22	18.470	18.770	17.730	17.950	17.950	12,147,403
2024-05-21	18.680	19.070	18.360	18.470	18.470	8,058,735
2024-05-20	18.300	19.150	18.270	18.880	18.880	17,090,938
2024-05-17	17.690	19.000	17.580	18.890	18.890	30,666,823
2024-05-16	16.160	17.770	16.160	17.510	17.510	22,805,807
2024-05-15	15.740	16.620	15.600	16.150	16.150	7,021,226
2024-05-14	15.680	15.860	15.440	15.760	15.760	4,360,192
2024-05-13	16.000	16.000	15.470	15.670	15.670	4,833,817
2024-05-10	15.600	16.560	15.420	16.120	16.120	10,136,060
2024-05-09	15.190	15.650	15.190	15.600	15.600	5,795,103
2024-05-08	15.700	15.700	15.150	15.180	15.180	4,395,621
2024-05-07	15.600	15.950	15.500	15.750	15.750	5,050,588
2024-05-06	15.300	16.250	15.300	15.690	15.690	12,489,897
2024-04-30	15.340	15.440	14.910	14.920	14.920	5,997,328

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.9800 CNY
2022-06-24	0.6000 CNY
2021-05-19	1.1200 CNY
2020-06-02	0.6600 CNY
2019-05-21	1.2040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.