Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.430	9.480	9.400	9.430	9.430	3,312,400
2025-10-23	9.390	9.440	9.330	9.440	9.440	3,568,484
2025-10-22	9.380	9.430	9.330	9.390	9.390	3,087,800
2025-10-21	9.330	9.380	9.300	9.380	9.380	2,880,336
2025-10-20	9.270	9.340	9.260	9.330	9.330	3,346,433
2025-10-17	9.430	9.460	9.230	9.270	9.270	5,037,353
2025-10-16	9.520	9.550	9.430	9.430	9.430	3,652,044
2025-10-15	9.410	9.570	9.390	9.520	9.520	5,162,287
2025-10-14	9.360	9.440	9.340	9.410	9.410	5,484,904
2025-10-13	9.230	9.400	9.150	9.350	9.350	5,508,790
2025-10-10	9.240	9.410	9.240	9.400	9.400	5,992,709
2025-10-09	9.310	9.320	9.220	9.260	9.260	5,194,369
2025-09-30	9.320	9.390	9.270	9.310	9.310	3,341,802
2025-09-29	9.330	9.360	9.240	9.320	9.320	4,055,642
2025-09-26	9.340	9.400	9.220	9.350	9.350	4,058,463
2025-09-25	9.460	9.490	9.330	9.370	9.370	4,818,700
2025-09-24	9.390	9.490	9.350	9.450	9.450	5,445,370
2025-09-23	9.650	9.650	9.310	9.420	9.420	9,727,156
2025-09-22	9.800	9.830	9.630	9.660	9.660	4,888,500
2025-09-19	9.770	9.830	9.660	9.810	9.810	5,381,002
2025-09-18	9.940	9.940	9.760	9.780	9.780	9,273,450
2025-09-17	9.910	9.980	9.880	9.940	9.940	5,562,860
2025-09-16	9.930	9.930	9.830	9.920	9.920	4,383,384
2025-09-15	9.890	9.920	9.860	9.910	9.910	5,087,653
2025-09-12	10.020	10.040	9.900	9.900	9.900	7,921,040
2025-09-11	10.000	10.030	9.890	10.020	10.020	7,310,104
2025-09-10	10.150	10.150	9.970	9.990	9.990	11,721,685
2025-09-09	10.130	10.240	10.080	10.150	10.150	11,599,963
2025-09-08	9.990	10.140	9.970	10.130	10.130	8,118,563
2025-09-05	9.950	9.980	9.890	9.980	9.980	5,293,503
2025-09-04	9.850	9.970	9.830	9.940	9.940	5,319,423
2025-09-03	10.040	10.050	9.820	9.860	9.860	4,719,121
2025-09-02	10.020	10.050	9.840	10.020	10.020	8,039,748
2025-09-01	10.050	10.090	9.950	10.030	10.030	7,010,331
2025-08-29	10.000	10.180	9.980	10.050	10.050	8,733,948
2025-08-28	10.040	10.130	9.750	9.980	9.980	12,238,840
2025-08-27	10.320	10.340	10.020	10.030	10.030	10,308,823
2025-08-26	10.320	10.400	10.260	10.330	10.330	7,027,220
2025-08-25	10.200	10.410	10.130	10.340	10.340	11,963,112
2025-08-22	10.230	10.240	10.080	10.180	10.180	7,354,715
2025-08-21	10.150	10.290	10.150	10.230	10.230	10,695,648
2025-08-20	10.030	10.150	10.010	10.150	10.150	6,799,952
2025-08-19	10.070	10.100	10.010	10.080	10.080	6,644,250
2025-08-18	10.070	10.130	10.030	10.070	10.070	7,119,427
2025-08-15	10.010	10.070	10.000	10.050	10.050	5,335,470
2025-08-14	10.200	10.300	9.980	10.010	10.010	9,415,248
2025-08-13	10.170	10.270	10.110	10.190	10.190	9,566,389
2025-08-12	10.090	10.220	10.060	10.120	10.120	8,171,245
2025-08-11	10.040	10.100	10.020	10.090	10.090	5,139,443
2025-08-08	10.040	10.060	9.980	10.020	10.020	4,440,600
2025-08-07	10.030	10.070	10.010	10.030	10.030	4,619,122
2025-08-06	10.010	10.070	9.960	10.040	10.040	4,830,460
2025-08-05	10.040	10.050	9.980	10.020	10.020	4,880,068
2025-08-04	9.880	10.050	9.820	10.000	10.000	5,044,336
2025-08-01	9.950	9.980	9.850	9.940	9.940	6,489,200
2025-07-31	10.110	10.120	9.920	9.930	9.930	10,394,492
2025-07-30	10.050	10.290	10.030	10.150	10.150	11,847,618
2025-07-29	10.300	10.300	9.980	10.030	10.030	19,046,547
2025-07-28	10.400	10.400	10.250	10.290	10.290	7,960,151
2025-07-25	10.350	10.440	10.300	10.400	10.400	10,944,843

← NewerPage 5 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.