Zbom Cabinets Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.140 | 6.170 | 5.970 | 6.000 | 6.000 | 4,668,699 |
| 2026-10-20 | 6.050 | 6.150 | 6.020 | 6.110 | 6.110 | 4,203,499 |
| 2026-10-19 | 6.050 | 6.130 | 5.960 | 6.050 | 6.050 | 6,195,796 |
| 2026-10-16 | 6.040 | 6.200 | 6.010 | 6.050 | 6.050 | 5,408,944 |
| 2026-10-15 | 6.090 | 6.100 | 5.940 | 6.000 | 6.000 | 5,482,644 |
| 2026-10-14 | 6.250 | 6.280 | 6.160 | 6.170 | 6.170 | 4,415,800 |
| 2026-10-13 | 6.220 | 6.260 | 6.100 | 6.240 | 6.240 | 5,930,620 |
| 2026-10-12 | 6.340 | 6.350 | 6.200 | 6.210 | 6.210 | 5,441,040 |
| 2026-10-09 | 6.210 | 6.350 | 6.130 | 6.330 | 6.330 | 7,615,840 |
| 2026-10-08 | 6.390 | 6.410 | 6.130 | 6.160 | 6.160 | 6,452,296 |
| 2026-09-30 | 6.260 | 6.330 | 6.140 | 6.290 | 6.290 | 7,690,604 |
| 2026-09-29 | 6.140 | 6.240 | 6.090 | 6.220 | 6.220 | 5,803,900 |
| 2026-09-28 | 6.260 | 6.290 | 6.070 | 6.110 | 6.110 | 6,388,174 |
| 2026-09-24 | 6.160 | 6.330 | 6.160 | 6.200 | 6.200 | 7,421,625 |
| 2026-09-23 | 6.210 | 6.400 | 6.110 | 6.190 | 6.190 | 10,687,592 |
| 2026-09-22 | 6.110 | 6.260 | 6.030 | 6.210 | 6.210 | 8,912,028 |
| 2026-09-21 | 5.880 | 6.150 | 5.870 | 6.120 | 6.120 | 8,561,300 |
| 2026-09-18 | 5.830 | 5.910 | 5.820 | 5.880 | 5.880 | 5,076,136 |
| 2026-09-17 | 5.760 | 5.840 | 5.700 | 5.830 | 5.830 | 5,294,580 |
| 2026-09-16 | 5.840 | 5.850 | 5.700 | 5.770 | 5.770 | 6,304,680 |
| 2026-09-15 | 6.080 | 6.100 | 5.790 | 5.790 | 5.790 | 9,145,263 |
| 2026-09-14 | 6.040 | 6.080 | 5.940 | 6.070 | 6.070 | 6,626,000 |
| 2026-09-11 | 6.240 | 6.260 | 6.010 | 6.030 | 6.030 | 11,289,600 |
| 2026-09-10 | 6.270 | 6.430 | 6.220 | 6.270 | 6.270 | 11,096,400 |
| 2026-09-09 | 6.430 | 6.450 | 6.270 | 6.290 | 6.290 | 10,524,900 |
| 2026-09-08 | 6.450 | 6.460 | 6.330 | 6.440 | 6.440 | 12,652,080 |
| 2026-09-07 | 6.250 | 6.430 | 6.200 | 6.370 | 6.370 | 17,029,700 |
| 2026-09-04 | 6.130 | 6.650 | 6.130 | 6.270 | 6.270 | 27,875,040 |
| 2026-09-03 | 6.400 | 6.450 | 6.100 | 6.110 | 6.110 | 21,344,680 |
| 2026-09-02 | 6.390 | 6.500 | 6.230 | 6.410 | 6.410 | 22,263,564 |
| 2026-09-01 | 6.580 | 6.650 | 6.380 | 6.480 | 6.480 | 31,805,781 |
| 2026-08-31 | 6.700 | 7.170 | 6.520 | 6.580 | 6.580 | 49,261,444 |
| 2026-08-28 | 6.340 | 6.570 | 6.260 | 6.520 | 6.520 | 26,107,660 |
| 2026-08-27 | 6.500 | 6.700 | 6.330 | 6.400 | 6.400 | 33,315,980 |
| 2026-08-26 | 6.830 | 7.130 | 6.490 | 6.540 | 6.540 | 38,097,422 |
| 2026-08-25 | 6.560 | 6.860 | 6.260 | 6.700 | 6.700 | 49,196,427 |
| 2026-08-24 | 6.590 | 7.390 | 6.590 | 6.950 | 6.950 | 57,819,655 |
| 2026-08-21 | 7.650 | 7.950 | 6.900 | 6.950 | 6.950 | 72,566,593 |
| 2026-08-20 | 6.860 | 7.230 | 6.780 | 7.230 | 7.230 | 20,658,116 |
| 2026-08-19 | 6.150 | 6.570 | 6.150 | 6.570 | 6.570 | 13,562,492 |
| 2026-08-18 | 5.900 | 5.970 | 5.860 | 5.970 | 5.970 | 4,907,830 |
| 2026-08-17 | 5.940 | 5.940 | 5.790 | 5.900 | 5.900 | 3,780,700 |
| 2026-08-14 | 5.960 | 5.960 | 5.830 | 5.930 | 5.930 | 4,286,733 |
| 2026-08-13 | 6.020 | 6.020 | 5.880 | 5.920 | 5.920 | 6,674,200 |
| 2026-08-12 | 5.960 | 6.060 | 5.870 | 6.040 | 6.040 | 6,177,600 |
| 2026-08-11 | 6.000 | 6.010 | 5.900 | 5.930 | 5.930 | 5,102,060 |
| 2026-08-10 | 5.800 | 6.060 | 5.750 | 6.000 | 6.000 | 8,228,460 |
| 2026-08-07 | 5.850 | 5.920 | 5.710 | 5.770 | 5.770 | 6,614,991 |
| 2026-08-06 | 5.890 | 5.990 | 5.760 | 5.910 | 5.910 | 6,291,673 |
| 2026-08-05 | 5.890 | 5.950 | 5.800 | 5.850 | 5.850 | 6,500,401 |
| 2026-08-04 | 5.990 | 6.030 | 5.850 | 5.870 | 5.870 | 7,935,700 |
| 2026-08-03 | 5.810 | 5.990 | 5.750 | 5.970 | 5.970 | 9,810,873 |
| 2026-07-31 | 5.720 | 5.820 | 5.680 | 5.810 | 5.810 | 8,516,716 |
| 2026-07-30 | 5.950 | 5.960 | 5.720 | 5.770 | 5.770 | 14,732,378 |
| 2026-07-29 | 5.400 | 5.930 | 5.400 | 5.930 | 5.930 | 10,009,193 |
| 2026-07-28 | 5.330 | 5.430 | 5.300 | 5.390 | 5.390 | 3,722,700 |
| 2026-07-27 | 5.180 | 5.360 | 5.140 | 5.330 | 5.330 | 4,696,570 |
| 2026-07-24 | 5.290 | 5.360 | 5.160 | 5.180 | 5.180 | 4,362,500 |
| 2026-07-23 | 5.260 | 5.350 | 5.190 | 5.340 | 5.340 | 4,304,800 |
| 2026-07-22 | 5.330 | 5.380 | 5.200 | 5.250 | 5.250 | 6,050,140 |
Page 1 of 3 · 121 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.