Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.620	11.930	11.360	11.410	11.410	4,813,126
2025-04-24	11.380	11.880	11.250	11.650	11.650	8,054,576
2025-04-23	11.810	11.830	11.370	11.390	11.390	6,127,155
2025-04-22	11.430	11.880	11.330	11.830	11.830	8,953,712
2025-04-21	11.560	11.610	11.280	11.510	11.510	7,536,750
2025-04-18	11.840	11.850	11.370	11.510	11.510	10,612,025
2025-04-17	10.740	11.840	10.600	11.840	11.840	14,130,907
2025-04-16	10.860	11.060	10.630	10.760	10.760	6,034,249
2025-04-15	10.830	11.000	10.610	10.880	10.880	6,648,870
2025-04-14	10.950	11.060	10.810	10.830	10.830	4,982,704
2025-04-11	11.040	11.110	10.790	10.850	10.850	5,298,368
2025-04-10	11.280	11.330	10.980	11.120	11.120	6,190,360
2025-04-09	10.850	11.330	10.410	11.120	11.120	10,194,480
2025-04-08	10.350	11.120	10.320	10.990	10.990	9,536,649
2025-04-07	10.850	11.000	10.340	10.340	10.340	7,381,583
2025-04-03	11.520	11.820	11.420	11.490	11.490	6,215,072
2025-04-02	11.800	11.880	11.580	11.620	11.620	4,261,547
2025-04-01	11.770	11.970	11.770	11.800	11.800	2,018,432
2025-03-31	11.810	12.070	11.700	11.780	11.780	2,310,218
2025-03-28	12.240	12.330	11.950	11.980	11.980	2,660,350
2025-03-27	12.150	12.350	12.080	12.230	12.230	2,435,953
2025-03-26	12.060	12.230	12.020	12.150	12.150	2,057,701
2025-03-25	12.120	12.170	11.920	12.090	12.090	2,860,145
2025-03-24	12.250	12.330	11.970	12.110	12.110	3,430,787
2025-03-21	12.440	12.700	12.240	12.300	12.300	3,516,350
2025-03-20	12.680	12.850	12.460	12.490	12.490	3,871,355
2025-03-19	12.800	13.100	12.590	12.720	12.720	6,761,280
2025-03-18	12.580	13.040	12.530	13.010	13.010	12,405,584
2025-03-17	12.660	13.100	12.600	13.070	13.070	14,595,053
2025-03-14	12.230	12.600	12.180	12.510	12.510	10,409,498
2025-03-13	12.200	12.270	11.980	12.050	12.050	4,438,405
2025-03-12	12.440	12.470	12.130	12.160	12.160	7,023,916
2025-03-11	12.370	12.440	12.140	12.410	12.410	3,792,800
2025-03-10	12.460	12.600	12.310	12.460	12.460	4,131,000
2025-03-07	12.290	12.700	12.200	12.480	12.480	5,071,914
2025-03-06	12.190	12.530	12.000	12.360	12.360	6,439,105
2025-03-05	12.320	12.320	11.930	12.170	12.170	5,140,084
2025-03-04	12.360	12.460	12.150	12.290	12.290	3,822,450
2025-03-03	12.320	12.550	12.100	12.360	12.360	7,632,672
2025-02-28	12.430	12.830	12.270	12.320	12.320	8,195,410
2025-02-27	11.630	12.670	11.600	12.610	12.610	18,917,074
2025-02-26	11.560	11.870	11.530	11.620	11.620	5,460,551
2025-02-25	11.660	11.780	11.490	11.520	11.520	5,386,440
2025-02-24	11.700	11.870	11.610	11.790	11.790	6,394,750
2025-02-21	11.730	11.800	11.420	11.700	11.700	7,816,720
2025-02-20	11.750	11.780	11.610	11.730	11.730	4,285,726
2025-02-19	11.700	11.730	11.550	11.720	11.720	4,807,068
2025-02-18	12.020	12.110	11.670	11.750	11.750	7,315,096
2025-02-17	11.760	12.200	11.710	12.120	12.120	9,732,882
2025-02-14	11.950	11.990	11.690	11.760	11.760	6,596,400
2025-02-13	11.450	12.250	11.410	11.950	11.950	14,880,757
2025-02-12	11.630	11.730	11.240	11.510	11.510	9,039,892
2025-02-11	11.800	11.850	11.640	11.690	11.690	6,265,959
2025-02-10	11.670	11.820	11.510	11.700	11.700	6,664,720
2025-02-07	11.440	11.830	11.380	11.680	11.680	7,066,987
2025-02-06	11.240	11.470	11.150	11.470	11.470	4,033,160
2025-02-05	11.580	11.600	11.220	11.290	11.290	4,372,018
2025-01-27	11.510	11.760	11.510	11.570	11.570	3,689,692
2025-01-24	11.160	11.430	11.120	11.400	11.400	4,271,990
2025-01-23	11.210	11.410	11.120	11.180	11.180	5,552,040

← NewerPage 7 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.