Zbom Cabinets Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.330	14.900	14.160	14.360	14.360	18,952,778
2024-10-28	13.810	14.690	13.740	14.320	14.320	28,883,417
2024-10-25	12.250	13.510	12.250	13.510	13.510	27,989,524
2024-10-24	12.610	12.770	12.200	12.280	12.280	7,575,126
2024-10-23	12.910	13.300	12.660	12.720	12.720	13,188,405
2024-10-22	12.180	13.100	12.070	12.910	12.910	17,661,728
2024-10-21	11.950	12.630	11.640	12.200	12.200	16,088,096
2024-10-18	11.800	12.100	11.580	11.830	11.830	12,449,210
2024-10-17	12.580	12.580	11.780	11.840	11.840	15,482,543
2024-10-16	11.840	13.070	11.830	12.350	12.350	20,804,088
2024-10-15	12.200	12.510	11.900	11.920	11.920	10,494,613
2024-10-14	11.630	12.300	11.290	12.240	12.240	18,030,528
2024-10-11	11.850	11.920	11.210	11.460	11.460	12,381,174
2024-10-10	11.640	12.290	11.310	11.810	11.810	15,772,933
2024-10-09	12.270	12.270	11.660	11.660	11.660	21,782,505
2024-10-08	14.130	14.180	12.200	12.950	12.950	37,503,873
2024-09-30	12.650	12.890	12.150	12.890	12.890	27,625,764
2024-09-27	11.200	11.780	11.090	11.720	11.720	15,876,293
2024-09-26	9.840	10.850	9.750	10.820	10.820	22,078,797
2024-09-25	10.170	10.340	9.850	9.860	9.860	13,505,640
2024-09-24	9.860	10.050	9.520	10.010	10.010	11,541,105
2024-09-23	9.410	9.900	9.340	9.570	9.570	7,127,578
2024-09-20	9.620	9.620	9.300	9.460	9.460	6,860,864
2024-09-19	9.220	9.760	9.150	9.660	9.660	13,343,295
2024-09-18	9.090	9.200	8.850	9.090	9.090	5,293,020
2024-09-13	9.340	9.370	9.080	9.100	9.100	3,520,496
2024-09-12	9.400	9.540	9.290	9.300	9.300	3,184,356
2024-09-11	9.360	9.530	9.290	9.430	9.430	3,640,060
2024-09-10	9.380	9.440	9.170	9.360	9.360	4,835,801
2024-09-09	9.480	9.520	9.320	9.370	9.370	4,394,300
2024-09-06	9.710	9.740	9.450	9.490	9.490	4,729,928
2024-09-05	9.620	9.810	9.540	9.740	9.740	6,319,940
2024-09-04	9.730	9.860	9.520	9.540	9.540	5,712,580
2024-09-03	9.400	9.780	9.350	9.680	9.680	7,650,881
2024-09-02	9.820	9.820	9.440	9.440	9.440	7,928,344
2024-08-30	9.400	10.100	9.260	9.830	9.830	12,749,621
2024-08-29	9.460	9.560	9.370	9.470	9.470	6,257,480
2024-08-28	9.590	9.670	9.410	9.490	9.490	5,408,144
2024-08-27	9.870	9.920	9.530	9.580	9.580	6,781,500
2024-08-26	9.890	10.090	9.810	9.920	9.920	4,670,221
2024-08-23	9.880	10.150	9.800	9.850	9.850	4,150,500
2024-08-22	9.990	10.120	9.850	9.900	9.900	3,352,200
2024-08-21	10.020	10.080	9.900	10.020	10.020	2,522,480
2024-08-20	10.310	10.340	9.980	9.990	9.990	3,882,120
2024-08-19	10.270	10.370	10.190	10.310	10.310	3,261,400
2024-08-16	10.700	10.720	10.250	10.280	10.280	6,746,668
2024-08-15	10.660	10.850	10.490	10.690	10.690	4,771,068
2024-08-14	10.830	10.920	10.450	10.660	10.660	4,703,068
2024-08-13	11.110	11.150	10.690	10.830	10.830	5,907,044
2024-08-12	11.300	11.380	11.020	11.100	11.100	4,459,772
2024-08-09	11.380	11.700	11.340	11.400	11.400	5,802,164
2024-08-08	11.030	11.730	10.970	11.350	11.350	8,072,408
2024-08-07	11.010	11.160	10.840	11.070	11.070	4,154,959
2024-08-06	10.900	11.150	10.880	11.080	11.080	4,015,341
2024-08-05	10.770	11.310	10.690	10.780	10.780	5,358,154
2024-08-02	10.920	11.090	10.800	10.850	10.850	2,913,900
2024-08-01	11.390	11.430	10.910	10.980	10.980	5,311,514
2024-07-31	10.690	11.300	10.630	11.300	11.300	6,606,440
2024-07-30	10.840	10.840	10.590	10.670	10.670	5,369,627
2024-07-29	11.100	11.100	10.760	10.840	10.840	2,985,369

← NewerPage 9 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.