Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.400	9.450	9.370	9.440	9.440	3,102,382
2026-01-16	9.550	9.610	9.390	9.410	9.410	5,366,301
2026-01-15	9.310	9.700	9.310	9.530	9.530	10,202,712
2026-01-14	9.380	9.420	9.270	9.340	9.340	4,876,827
2026-01-13	9.370	9.450	9.320	9.360	9.360	4,755,522
2026-01-12	9.310	9.380	9.280	9.360	9.360	4,538,527
2026-01-09	9.300	9.340	9.260	9.300	9.300	3,245,104
2026-01-08	9.230	9.320	9.230	9.300	9.300	3,250,832
2026-01-07	9.260	9.280	9.230	9.240	9.240	3,525,903
2026-01-06	9.240	9.260	9.210	9.260	9.260	3,886,496
2026-01-05	9.190	9.230	9.140	9.230	9.230	3,413,716
2025-12-31	9.150	9.170	9.120	9.150	9.150	1,911,832
2025-12-30	9.160	9.190	9.120	9.150	9.150	1,946,326
2025-12-29	9.220	9.220	9.150	9.160	9.160	2,800,444
2025-12-26	9.280	9.280	9.210	9.230	9.230	2,439,200
2025-12-25	9.270	9.280	9.220	9.270	9.270	2,524,403
2025-12-24	9.130	9.240	9.130	9.220	9.220	2,109,888
2025-12-23	9.250	9.260	9.170	9.180	9.180	2,797,696
2025-12-22	9.290	9.290	9.230	9.250	9.250	2,877,584
2025-12-19	9.220	9.300	9.180	9.270	9.270	3,836,932
2025-12-18	9.150	9.230	9.120	9.220	9.220	3,102,200
2025-12-17	9.150	9.200	9.110	9.180	9.180	2,879,916
2025-12-16	9.130	9.180	9.110	9.180	9.180	2,650,359
2025-12-15	9.150	9.180	9.080	9.150	9.150	2,740,220
2025-12-12	9.110	9.230	9.100	9.120	9.120	3,443,780
2025-12-11	9.290	9.290	9.110	9.110	9.110	4,586,288
2025-12-10	9.170	9.360	9.150	9.290	9.290	4,730,821
2025-12-09	9.270	9.290	9.170	9.190	9.190	4,575,327
2025-12-08	9.360	9.400	9.280	9.290	9.290	5,399,640
2025-12-05	9.360	9.390	9.270	9.370	9.370	5,931,475
2025-12-04	9.580	9.680	9.390	9.390	9.390	8,773,651
2025-12-03	9.490	9.500	9.380	9.410	9.410	4,075,340
2025-12-02	9.350	9.550	9.260	9.470	9.470	7,267,887
2025-12-01	9.250	9.390	9.250	9.320	9.320	3,972,320
2025-11-28	9.260	9.310	9.170	9.250	9.250	4,437,351
2025-11-27	9.180	9.360	9.130	9.300	9.300	6,119,132
2025-11-26	9.350	9.440	9.170	9.180	9.180	7,493,092
2025-11-25	9.330	9.420	9.310	9.380	9.380	4,281,449
2025-11-24	9.380	9.460	9.310	9.330	9.330	5,264,611
2025-11-21	9.550	9.680	9.280	9.350	9.350	7,780,756
2025-11-20	9.470	9.690	9.420	9.600	9.600	8,107,367
2025-11-19	9.470	9.520	9.420	9.470	9.470	4,325,239
2025-11-18	9.550	9.560	9.430	9.470	9.470	4,379,056
2025-11-17	9.570	9.610	9.500	9.540	9.540	4,473,380
2025-11-14	9.600	9.710	9.560	9.570	9.570	8,300,856
2025-11-13	9.610	9.630	9.520	9.630	9.630	4,695,362
2025-11-12	9.610	9.640	9.580	9.620	9.620	4,225,820
2025-11-11	9.600	9.630	9.550	9.610	9.610	3,721,329
2025-11-10	9.560	9.640	9.470	9.590	9.590	7,952,496
2025-11-07	9.450	9.570	9.410	9.530	9.530	5,979,160
2025-11-06	9.400	9.470	9.330	9.450	9.450	5,508,386
2025-11-05	9.220	9.410	9.200	9.390	9.390	7,160,933
2025-11-04	9.280	9.300	9.220	9.250	9.250	3,818,398
2025-11-03	9.300	9.310	9.220	9.260	9.260	4,577,172
2025-10-31	9.180	9.310	9.070	9.300	9.300	6,539,377
2025-10-30	9.310	9.360	9.280	9.300	9.300	3,358,733
2025-10-29	9.380	9.380	9.280	9.350	9.350	3,259,475
2025-10-28	9.400	9.430	9.340	9.350	9.350	3,528,313
2025-10-27	9.440	9.470	9.370	9.420	9.420	3,937,603
2025-10-24	9.430	9.480	9.400	9.430	9.430	3,312,400

← NewerPage 4 of 21 · 1,217 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.