Zbom Cabinets Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.550 | 5.620 | 5.300 | 5.350 | 5.350 | 8,523,600 |
| 2026-07-20 | 5.640 | 5.740 | 5.470 | 5.530 | 5.530 | 6,652,744 |
| 2026-07-17 | 5.780 | 5.920 | 5.600 | 5.640 | 5.640 | 7,038,233 |
| 2026-07-16 | 5.670 | 5.780 | 5.580 | 5.750 | 5.750 | 5,335,799 |
| 2026-07-15 | 5.510 | 5.740 | 5.490 | 5.680 | 5.680 | 6,136,920 |
| 2026-07-14 | 5.330 | 5.660 | 5.330 | 5.570 | 5.570 | 8,561,512 |
| 2026-07-13 | 5.490 | 5.530 | 5.380 | 5.400 | 5.400 | 6,261,556 |
| 2026-07-10 | 5.390 | 5.590 | 5.270 | 5.500 | 5.500 | 7,612,320 |
| 2026-07-09 | 5.460 | 5.530 | 5.350 | 5.380 | 5.380 | 5,195,726 |
| 2026-07-08 | 5.510 | 5.540 | 5.400 | 5.510 | 5.510 | 4,206,405 |
| 2026-07-07 | 5.700 | 5.700 | 5.490 | 5.510 | 5.510 | 3,663,234 |
| 2026-07-06 | 5.640 | 5.740 | 5.630 | 5.680 | 5.680 | 4,519,800 |
| 2026-07-03 | 5.700 | 5.740 | 5.580 | 5.690 | 5.690 | 5,455,798 |
| 2026-07-02 | 5.680 | 5.800 | 5.530 | 5.620 | 5.620 | 6,265,795 |
| 2026-07-01 | 5.400 | 5.660 | 5.400 | 5.620 | 5.620 | 4,959,351 |
| 2026-06-30 | 5.540 | 5.560 | 5.370 | 5.430 | 5.430 | 4,351,566 |
| 2026-06-29 | 5.560 | 5.610 | 5.360 | 5.540 | 5.540 | 5,437,494 |
| 2026-06-26 | 5.620 | 5.700 | 5.450 | 5.560 | 5.560 | 7,673,342 |
| 2026-06-25 | 5.760 | 5.770 | 5.600 | 5.630 | 5.630 | 5,293,236 |
| 2026-06-24 | 6.050 | 6.110 | 5.740 | 5.760 | 5.760 | 6,185,894 |
| 2026-06-23 | 6.010 | 6.180 | 5.980 | 6.050 | 6.050 | 6,132,344 |
| 2026-06-22 | 6.430 | 6.490 | 6.240 | 6.470 | 6.070 | 5,937,223 |
| 2026-06-18 | 6.370 | 6.480 | 6.310 | 6.420 | 6.023 | 3,037,449 |
| 2026-06-17 | 6.670 | 6.670 | 6.400 | 6.450 | 6.051 | 4,011,530 |
| 2026-06-16 | 6.830 | 6.830 | 6.600 | 6.650 | 6.239 | 2,835,913 |
| 2026-06-15 | 6.880 | 6.880 | 6.710 | 6.760 | 6.342 | 4,735,198 |
| 2026-06-12 | 6.700 | 6.910 | 6.680 | 6.830 | 6.830 | 3,302,075 |
| 2026-06-11 | 6.710 | 6.780 | 6.620 | 6.690 | 6.690 | 2,251,132 |
| 2026-06-10 | 6.700 | 6.800 | 6.660 | 6.770 | 6.770 | 2,605,592 |
| 2026-06-09 | 6.840 | 6.900 | 6.680 | 6.730 | 6.730 | 3,011,455 |
| 2026-06-08 | 6.910 | 6.980 | 6.750 | 6.840 | 6.840 | 3,673,479 |
| 2026-06-05 | 6.950 | 7.070 | 6.930 | 7.010 | 7.010 | 3,303,092 |
| 2026-06-04 | 7.090 | 7.140 | 6.870 | 6.950 | 6.950 | 4,198,362 |
| 2026-06-03 | 7.430 | 7.430 | 7.030 | 7.110 | 7.110 | 5,584,080 |
| 2026-06-02 | 7.660 | 7.690 | 7.350 | 7.440 | 7.440 | 5,246,700 |
| 2026-06-01 | 7.450 | 7.670 | 7.360 | 7.650 | 7.650 | 3,522,356 |
| 2026-05-29 | 7.560 | 7.680 | 7.410 | 7.450 | 7.450 | 2,885,300 |
| 2026-05-28 | 7.580 | 7.650 | 7.480 | 7.510 | 7.510 | 2,390,980 |
| 2026-05-27 | 7.810 | 7.810 | 7.520 | 7.570 | 7.570 | 2,672,147 |
| 2026-05-26 | 7.850 | 7.850 | 7.740 | 7.820 | 7.820 | 2,079,035 |
| 2026-05-25 | 7.930 | 7.980 | 7.800 | 7.850 | 7.850 | 1,834,580 |
| 2026-05-22 | 7.930 | 7.980 | 7.840 | 7.920 | 7.920 | 1,527,832 |
| 2026-05-21 | 8.130 | 8.200 | 7.910 | 7.910 | 7.910 | 2,591,711 |
| 2026-05-20 | 8.350 | 8.350 | 8.080 | 8.130 | 8.130 | 2,202,431 |
| 2026-05-19 | 8.130 | 8.330 | 8.130 | 8.300 | 8.300 | 2,153,254 |
| 2026-05-18 | 8.480 | 8.480 | 8.110 | 8.200 | 8.200 | 4,626,016 |
| 2026-05-15 | 8.630 | 8.630 | 8.490 | 8.510 | 8.510 | 3,235,480 |
| 2026-05-14 | 8.860 | 8.890 | 8.580 | 8.610 | 8.610 | 3,413,332 |
| 2026-05-13 | 8.950 | 8.970 | 8.780 | 8.840 | 8.840 | 5,201,030 |
| 2026-05-12 | 8.770 | 9.380 | 8.740 | 9.000 | 9.000 | 11,837,225 |
| 2026-05-11 | 8.620 | 8.850 | 8.610 | 8.770 | 8.770 | 4,565,535 |
| 2026-05-08 | 8.550 | 8.620 | 8.460 | 8.600 | 8.600 | 3,012,406 |
| 2026-05-07 | 8.620 | 8.650 | 8.480 | 8.530 | 8.530 | 3,947,811 |
| 2026-05-06 | 8.740 | 8.740 | 8.600 | 8.610 | 8.610 | 3,596,093 |
| 2026-04-30 | 8.700 | 8.830 | 8.540 | 8.740 | 8.740 | 5,750,667 |
| 2026-04-29 | 8.690 | 8.940 | 8.670 | 8.910 | 8.910 | 3,111,240 |
| 2026-04-28 | 8.850 | 8.860 | 8.660 | 8.720 | 8.720 | 3,124,206 |
| 2026-04-27 | 8.920 | 8.920 | 8.700 | 8.820 | 8.820 | 2,829,857 |
| 2026-04-24 | 8.940 | 8.990 | 8.840 | 8.900 | 8.900 | 2,113,996 |
| 2026-04-23 | 8.910 | 9.000 | 8.900 | 8.990 | 8.990 | 1,894,100 |
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.