Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.320	10.390	10.270	10.340	10.340	11,494,403
2025-07-23	10.270	10.460	10.250	10.320	10.320	12,779,065
2025-07-22	10.250	10.300	10.170	10.290	10.290	9,822,305
2025-07-21	10.340	10.350	10.250	10.280	10.280	10,321,640
2025-07-18	10.150	10.300	10.120	10.280	10.280	12,469,729
2025-07-17	10.210	10.320	10.120	10.150	10.150	12,887,968
2025-07-16	10.230	10.260	10.170	10.240	10.240	9,094,476
2025-07-15	10.270	10.280	10.140	10.190	10.190	11,947,639
2025-07-14	10.270	10.390	10.230	10.260	10.260	17,881,846
2025-07-11	10.500	10.760	10.340	10.390	10.390	35,951,458
2025-07-10	10.550	10.840	10.480	10.680	10.680	47,586,576
2025-07-09	9.800	10.990	9.770	10.990	10.990	45,405,673
2025-07-08	9.610	10.230	9.590	9.990	9.990	19,963,025
2025-07-07	9.590	9.700	9.560	9.610	9.610	3,977,800
2025-07-04	9.700	9.700	9.560	9.570	9.570	4,020,159
2025-07-03	9.640	9.710	9.610	9.710	9.710	4,051,112
2025-07-02	9.580	9.650	9.530	9.640	9.640	3,248,433
2025-07-01	9.680	9.690	9.540	9.600	9.600	3,952,189
2025-06-30	9.610	9.710	9.580	9.690	9.690	3,272,519
2025-06-27	9.540	9.670	9.540	9.600	9.600	2,760,716
2025-06-26	9.560	9.710	9.500	9.600	9.600	5,783,408
2025-06-25	9.520	9.560	9.450	9.560	9.560	4,483,075
2025-06-24	9.370	9.500	9.350	9.500	9.500	3,613,520
2025-06-23	9.300	9.370	9.230	9.360	9.360	2,677,524
2025-06-20	9.400	9.510	9.310	9.350	9.350	3,211,284
2025-06-19	9.530	9.530	9.370	9.400	9.400	3,287,525
2025-06-18	9.720	9.770	9.450	9.520	9.520	6,605,047
2025-06-17	10.380	10.500	10.340	10.350	10.350	5,716,850
2025-06-16	10.260	10.370	10.220	10.350	10.350	4,425,228
2025-06-13	10.480	10.500	10.250	10.260	10.260	9,803,015
2025-06-12	10.650	10.650	10.460	10.480	10.480	6,815,578
2025-06-11	10.360	10.530	10.360	10.510	10.510	5,183,028
2025-06-10	10.480	10.520	10.290	10.410	10.410	4,580,580
2025-06-09	10.350	10.550	10.250	10.460	10.460	5,901,609
2025-06-06	10.410	10.420	10.300	10.350	10.350	4,177,252
2025-06-05	10.550	10.580	10.330	10.400	10.400	7,339,220
2025-06-04	10.390	10.650	10.390	10.540	10.540	8,760,464
2025-06-03	10.500	10.510	10.380	10.430	10.430	5,175,535
2025-05-30	10.500	10.630	10.440	10.500	10.500	4,907,980
2025-05-29	10.430	10.520	10.400	10.490	10.490	3,023,151
2025-05-28	10.320	10.460	10.280	10.420	10.420	3,819,180
2025-05-27	10.510	10.520	10.280	10.320	10.320	5,928,731
2025-05-26	10.480	10.610	10.420	10.500	10.500	3,569,569
2025-05-23	10.630	10.680	10.490	10.500	10.500	3,310,480
2025-05-22	10.730	10.760	10.610	10.620	10.620	3,275,699
2025-05-21	10.870	10.870	10.680	10.730	10.730	6,871,417
2025-05-20	10.850	10.940	10.770	10.870	10.870	3,884,244
2025-05-19	10.780	10.850	10.670	10.850	10.850	3,899,963
2025-05-16	10.730	10.820	10.700	10.760	10.760	3,201,200
2025-05-15	10.960	10.960	10.710	10.780	10.780	6,056,448
2025-05-14	11.090	11.090	10.820	10.940	10.940	5,993,880
2025-05-13	11.130	11.330	11.040	11.080	11.080	6,978,116
2025-05-12	11.020	11.150	11.000	11.050	11.050	3,902,161
2025-05-09	11.100	11.130	10.930	10.980	10.980	3,911,600
2025-05-08	11.250	11.250	11.060	11.120	11.120	6,671,872
2025-05-07	11.150	11.770	11.100	11.150	11.150	8,716,420
2025-05-06	10.980	11.140	10.880	11.000	11.000	6,653,397
2025-04-30	11.000	11.280	10.900	10.910	10.910	4,613,202
2025-04-29	10.890	11.120	10.830	11.010	11.010	5,011,763
2025-04-28	11.390	11.390	10.810	11.000	11.000	8,481,138

← NewerPage 6 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.