Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	58.300	58.770	56.940	57.560	57.560	4,391,056
2026-10-20	54.800	58.490	54.780	57.050	57.050	5,188,689
2026-10-19	55.070	56.930	52.940	55.500	55.500	5,186,463
2026-10-16	57.900	58.190	55.110	56.130	56.130	4,814,019
2026-10-15	56.900	57.600	55.180	55.780	55.780	5,872,954
2026-10-14	61.990	62.500	59.750	59.990	59.990	2,954,072
2026-10-13	59.820	63.180	57.850	62.020	62.020	4,683,031
2026-10-12	64.850	64.850	61.870	62.260	62.260	4,420,153
2026-10-09	66.710	66.880	61.150	65.600	65.600	5,534,214
2026-10-08	72.620	72.620	66.000	66.970	66.970	5,168,213
2026-09-30	76.010	77.000	72.510	72.630	72.630	3,718,741
2026-09-29	72.120	76.460	72.120	75.630	75.630	4,080,967
2026-09-28	78.950	79.750	72.510	73.240	73.240	4,756,243
2026-09-24	82.360	82.960	79.700	79.710	79.710	4,806,959
2026-09-23	82.510	84.880	82.430	83.320	83.320	5,563,143
2026-09-22	82.480	84.700	80.900	81.670	81.670	6,014,949
2026-09-21	83.000	83.500	80.080	80.750	80.750	5,472,452
2026-09-18	79.690	83.580	79.030	81.130	81.130	7,860,628
2026-09-17	79.000	80.800	77.400	77.570	77.570	5,922,698
2026-09-16	76.710	79.900	75.270	79.100	79.100	6,932,352
2026-09-15	70.550	78.680	70.180	76.620	76.620	9,387,167
2026-09-14	70.560	71.820	68.410	70.770	70.770	3,526,299
2026-09-11	72.950	74.450	69.080	71.440	71.440	5,533,272
2026-09-10	73.620	76.580	73.250	75.030	75.030	4,081,252
2026-09-09	76.880	78.380	73.640	74.300	74.300	4,611,722
2026-09-08	77.030	78.560	74.680	75.780	75.780	4,228,527
2026-09-07	72.970	77.500	72.960	76.840	76.840	7,091,984
2026-09-04	75.300	76.500	70.030	70.910	70.910	4,749,769
2026-09-03	75.090	76.280	72.510	74.760	74.760	4,031,988
2026-09-02	74.640	75.500	73.600	74.130	74.130	3,137,492
2026-09-01	79.440	79.440	74.670	75.600	75.600	4,832,701
2026-08-31	74.000	78.500	73.170	78.310	78.310	5,271,091
2026-08-28	79.000	80.320	75.270	75.350	75.350	6,011,931
2026-08-27	73.560	80.620	73.560	80.000	80.000	7,546,424
2026-08-26	75.890	76.010	70.560	73.300	73.300	6,888,310
2026-08-25	71.220	76.500	69.000	75.900	75.900	5,360,526
2026-08-24	75.450	76.390	70.500	72.870	72.870	4,633,342
2026-08-21	73.920	77.490	73.920	75.450	75.450	4,188,691
2026-08-20	74.000	75.380	71.770	74.450	74.450	5,183,271
2026-08-19	78.830	80.680	71.710	72.800	72.800	6,283,463
2026-08-18	80.990	83.330	79.500	81.510	81.510	6,025,541
2026-08-17	76.000	81.190	75.250	81.080	81.080	6,181,663
2026-08-14	73.890	76.680	72.560	75.240	75.240	5,863,370
2026-08-13	75.110	76.880	71.540	71.720	71.720	5,836,949
2026-08-12	72.870	74.790	71.100	73.310	73.310	4,389,761
2026-08-11	72.170	73.670	70.660	71.780	71.780	4,217,091
2026-08-10	74.970	75.310	70.110	72.100	72.100	5,997,938
2026-08-07	70.890	74.800	69.220	74.040	74.040	6,635,060
2026-08-06	67.300	72.120	67.300	70.700	70.700	6,680,050
2026-08-05	63.180	71.510	63.180	69.800	69.800	7,668,154
2026-08-04	60.370	63.890	59.800	63.010	63.010	6,397,782
2026-08-03	61.860	62.900	58.590	59.560	59.560	7,663,808
2026-07-31	66.430	68.860	62.520	62.670	62.670	9,413,785
2026-07-30	61.800	64.000	57.860	59.680	59.680	7,947,145
2026-07-29	63.090	64.570	57.570	62.490	62.490	8,896,640
2026-07-28	67.370	70.450	62.620	63.100	63.100	7,340,061
2026-07-27	68.000	70.280	64.110	69.270	69.270	6,316,381
2026-07-24	69.880	71.220	66.250	68.180	68.180	6,428,330
2026-07-23	72.300	75.000	69.100	70.100	70.100	7,532,438
2026-07-22	71.290	77.880	71.290	72.440	72.440	11,979,652

Page 1 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.