Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.000	9.040	8.930	8.940	8.940	1,326,900
2026-04-21	8.970	9.060	8.940	9.050	9.050	1,991,000
2026-04-20	8.900	8.980	8.840	8.960	8.960	2,222,186
2026-04-17	9.050	9.060	8.830	8.900	8.900	3,118,992
2026-04-16	9.050	9.100	9.010	9.030	9.030	2,369,672
2026-04-15	9.110	9.110	9.030	9.030	9.030	1,446,208
2026-04-14	9.110	9.140	9.010	9.080	9.080	2,332,388
2026-04-13	9.110	9.120	9.000	9.090	9.090	1,993,440
2026-04-10	9.070	9.170	9.070	9.100	9.100	1,751,800
2026-04-09	9.110	9.130	9.030	9.050	9.050	1,844,200
2026-04-08	9.120	9.160	9.090	9.160	9.160	2,178,900
2026-04-07	8.990	9.040	8.920	9.030	9.030	1,060,400
2026-04-03	9.170	9.220	8.950	8.990	8.990	2,150,900
2026-04-02	9.140	9.240	9.090	9.120	9.120	2,523,227
2026-04-01	9.130	9.210	9.040	9.180	9.180	2,614,398
2026-03-31	9.080	9.200	9.010	9.040	9.040	2,104,312
2026-03-30	8.940	9.090	8.940	9.050	9.050	1,950,719
2026-03-27	9.120	9.240	9.090	9.090	9.090	2,311,500
2026-03-26	9.320	9.330	9.120	9.150	9.150	2,579,888
2026-03-25	8.980	9.310	8.910	9.250	9.250	5,776,715
2026-03-24	8.790	9.020	8.580	8.970	8.970	6,092,567
2026-03-23	9.150	9.210	8.570	8.670	8.670	9,721,080
2026-03-20	9.500	9.530	9.240	9.260	9.260	5,200,200
2026-03-19	9.560	9.650	9.480	9.490	9.490	3,535,028
2026-03-18	9.870	9.920	9.610	9.660	9.660	7,110,800
2026-03-17	9.880	9.950	9.720	9.760	9.760	8,176,300
2026-03-16	9.530	9.890	9.490	9.880	9.880	11,155,209
2026-03-13	9.460	9.570	9.400	9.490	9.490	3,579,592
2026-03-12	9.600	9.630	9.420	9.430	9.430	3,048,883
2026-03-11	9.640	9.680	9.550	9.570	9.570	3,614,300
2026-03-10	9.510	9.660	9.480	9.580	9.580	5,569,500
2026-03-09	9.320	9.530	9.270	9.480	9.480	5,497,157
2026-03-06	9.240	9.380	9.220	9.350	9.350	3,671,741
2026-03-05	9.280	9.310	9.240	9.240	9.240	2,620,300
2026-03-04	9.260	9.270	9.140	9.190	9.190	4,691,140
2026-03-03	9.290	9.390	9.260	9.280	9.280	5,350,549
2026-03-02	9.460	9.510	9.250	9.310	9.310	6,109,995
2026-02-27	9.460	9.570	9.450	9.560	9.560	2,908,920
2026-02-26	9.580	9.640	9.440	9.480	9.480	5,238,040
2026-02-25	9.470	9.730	9.460	9.600	9.600	7,313,284
2026-02-24	9.400	9.460	9.400	9.450	9.450	3,612,496
2026-02-13	9.450	9.490	9.360	9.370	9.370	3,902,500
2026-02-12	9.660	9.670	9.430	9.450	9.450	5,846,656
2026-02-11	9.670	9.730	9.620	9.670	9.670	3,194,300
2026-02-10	9.800	9.810	9.690	9.690	9.690	3,036,580
2026-02-09	9.780	9.800	9.690	9.770	9.770	3,518,184
2026-02-06	9.750	9.780	9.660	9.690	9.690	3,472,300
2026-02-05	9.870	9.870	9.740	9.750	9.750	4,048,218
2026-02-04	9.540	9.850	9.410	9.800	9.800	8,908,427
2026-02-03	9.580	9.630	9.480	9.500	9.500	5,082,612
2026-02-02	9.740	9.840	9.480	9.480	9.480	5,723,857
2026-01-30	9.820	9.850	9.690	9.800	9.800	8,376,920
2026-01-29	9.750	9.890	9.680	9.840	9.840	8,159,070
2026-01-28	9.600	9.790	9.600	9.770	9.770	7,805,137
2026-01-27	9.700	9.740	9.550	9.650	9.650	6,125,704
2026-01-26	9.760	9.800	9.670	9.710	9.710	5,809,195
2026-01-23	9.670	9.850	9.620	9.770	9.770	8,228,508
2026-01-22	9.520	9.790	9.430	9.710	9.710	10,364,386
2026-01-21	9.560	9.580	9.500	9.530	9.530	3,292,080
2026-01-20	9.450	9.630	9.420	9.590	9.590	6,722,631

← NewerPage 3 of 5 · 243 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.