Zbit Semiconductor Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 63.950 | 71.960 | 54.320 | 71.670 | 71.670 | 11,854,975 |
| 2026-07-20 | 74.330 | 76.420 | 59.610 | 62.140 | 62.140 | 11,732,991 |
| 2026-07-17 | 87.650 | 88.870 | 71.070 | 71.480 | 71.480 | 9,292,664 |
| 2026-07-16 | 94.600 | 97.600 | 85.990 | 88.150 | 88.150 | 6,038,525 |
| 2026-07-15 | 110.81 | 111.45 | 97.500 | 98.600 | 98.600 | 5,682,473 |
| 2026-07-14 | 108.02 | 109.40 | 99.140 | 107.80 | 107.80 | 6,096,021 |
| 2026-07-13 | 111.56 | 117.86 | 105.00 | 106.38 | 106.38 | 6,112,079 |
| 2026-07-10 | 126.32 | 130.49 | 116.52 | 116.74 | 116.74 | 6,264,572 |
| 2026-07-09 | 120.64 | 126.33 | 115.41 | 126.00 | 126.00 | 6,814,168 |
| 2026-07-08 | 122.00 | 124.84 | 115.20 | 117.09 | 117.09 | 4,871,406 |
| 2026-07-07 | 124.43 | 128.54 | 120.00 | 120.97 | 120.97 | 4,862,792 |
| 2026-07-06 | 133.55 | 133.71 | 123.22 | 128.03 | 128.03 | 6,936,119 |
| 2026-07-03 | 120.00 | 134.55 | 118.36 | 129.39 | 129.39 | 7,687,954 |
| 2026-07-02 | 122.24 | 131.81 | 120.78 | 121.40 | 121.40 | 7,095,237 |
| 2026-07-01 | 137.60 | 144.94 | 131.28 | 132.49 | 132.49 | 8,959,635 |
| 2026-06-30 | 125.90 | 141.88 | 123.51 | 140.00 | 140.00 | 8,532,274 |
| 2026-06-29 | 129.58 | 135.00 | 118.00 | 127.87 | 127.87 | 9,319,611 |
| 2026-06-26 | 135.00 | 145.00 | 127.80 | 130.78 | 130.78 | 10,474,099 |
| 2026-06-25 | 132.60 | 140.28 | 129.36 | 137.56 | 137.56 | 10,372,611 |
| 2026-06-24 | 109.51 | 127.75 | 109.01 | 127.75 | 127.75 | 8,209,999 |
| 2026-06-23 | 116.15 | 119.22 | 110.45 | 112.62 | 112.62 | 8,495,598 |
| 2026-06-22 | 112.32 | 116.92 | 108.72 | 116.18 | 116.18 | 10,842,690 |
| 2026-06-18 | 138.99 | 149.89 | 138.99 | 144.90 | 111.46 | 11,373,544 |
| 2026-06-17 | 123.37 | 140.08 | 121.66 | 138.72 | 106.71 | 9,714,070 |
| 2026-06-16 | 122.28 | 127.56 | 120.70 | 125.31 | 96.392 | 7,298,595 |
| 2026-06-15 | 112.88 | 126.00 | 110.50 | 122.89 | 94.531 | 6,246,165 |
| 2026-06-12 | 116.00 | 121.25 | 109.30 | 109.62 | 84.323 | 5,241,704 |
| 2026-06-11 | 110.54 | 114.94 | 109.00 | 111.25 | 85.577 | 3,646,630 |
| 2026-06-10 | 113.97 | 116.48 | 110.70 | 112.45 | 86.500 | 4,020,647 |
| 2026-06-09 | 109.85 | 117.87 | 108.25 | 116.49 | 89.608 | 4,908,529 |
| 2026-06-08 | 102.59 | 110.16 | 102.59 | 106.45 | 81.885 | 5,026,411 |
| 2026-06-05 | 114.68 | 119.00 | 112.00 | 113.20 | 87.077 | 4,834,193 |
| 2026-06-04 | 112.02 | 122.50 | 111.32 | 119.00 | 91.539 | 6,388,692 |
| 2026-06-03 | 114.95 | 119.85 | 112.00 | 114.60 | 88.154 | 5,862,988 |
| 2026-06-02 | 115.87 | 118.80 | 109.77 | 114.50 | 88.077 | 5,078,434 |
| 2026-06-01 | 121.82 | 123.63 | 114.00 | 114.50 | 88.077 | 5,380,651 |
| 2026-05-29 | 131.20 | 133.19 | 119.67 | 120.92 | 93.015 | 7,741,165 |
| 2026-05-28 | 128.93 | 133.57 | 125.94 | 130.94 | 100.72 | 9,541,664 |
| 2026-05-27 | 125.99 | 138.70 | 125.66 | 128.04 | 98.492 | 10,592,325 |
| 2026-05-26 | 125.51 | 126.01 | 119.00 | 122.22 | 94.015 | 5,619,110 |
| 2026-05-25 | 124.18 | 129.00 | 121.35 | 126.20 | 97.077 | 6,491,943 |
| 2026-05-22 | 117.94 | 124.94 | 117.94 | 123.90 | 95.308 | 7,041,695 |
| 2026-05-21 | 129.00 | 131.50 | 114.00 | 115.75 | 89.039 | 8,932,657 |
| 2026-05-20 | 123.75 | 127.18 | 123.17 | 125.23 | 96.331 | 5,730,765 |
| 2026-05-19 | 124.15 | 125.88 | 120.06 | 125.00 | 96.154 | 5,956,923 |
| 2026-05-18 | 120.63 | 129.90 | 120.00 | 126.91 | 97.623 | 7,984,272 |
| 2026-05-15 | 121.74 | 126.00 | 116.00 | 120.63 | 92.792 | 7,599,087 |
| 2026-05-14 | 126.00 | 129.08 | 122.28 | 122.30 | 94.077 | 7,455,418 |
| 2026-05-13 | 122.00 | 127.60 | 118.85 | 126.60 | 97.385 | 8,298,095 |
| 2026-05-12 | 127.96 | 128.87 | 122.27 | 124.82 | 96.015 | 8,539,654 |
| 2026-05-11 | 120.47 | 131.50 | 117.00 | 130.40 | 100.31 | 9,806,135 |
| 2026-05-08 | 108.88 | 115.00 | 107.90 | 113.50 | 87.308 | 6,934,176 |
| 2026-05-07 | 106.88 | 112.86 | 105.98 | 111.82 | 86.015 | 8,417,851 |
| 2026-05-06 | 103.00 | 113.00 | 101.70 | 107.73 | 82.869 | 10,126,677 |
| 2026-04-30 | 95.800 | 98.340 | 94.930 | 97.230 | 74.792 | 6,170,960 |
| 2026-04-29 | 94.500 | 97.880 | 92.800 | 95.900 | 73.769 | 8,020,057 |
| 2026-04-28 | 94.600 | 99.200 | 92.510 | 95.890 | 73.762 | 7,612,780 |
| 2026-04-27 | 96.780 | 98.680 | 92.900 | 95.180 | 73.215 | 8,206,406 |
| 2026-04-24 | 100.83 | 104.29 | 91.920 | 95.300 | 73.308 | 14,120,129 |
| 2026-04-23 | 105.00 | 106.00 | 100.36 | 103.80 | 79.846 | 8,443,840 |
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.