Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	100.00	103.00	97.500	101.79	78.300	7,361,006
2026-04-21	97.200	100.48	94.110	99.610	76.623	7,761,977
2026-04-20	90.000	98.300	88.110	97.300	74.846	10,285,103
2026-04-17	84.020	91.460	83.000	90.090	69.300	9,651,499
2026-04-16	81.960	85.580	80.280	84.660	65.123	5,949,732
2026-04-15	83.500	85.000	81.280	82.080	63.139	7,040,524
2026-04-14	78.770	84.790	78.070	82.910	63.777	7,446,338
2026-04-13	75.000	78.780	75.000	77.350	59.500	4,098,606
2026-04-10	78.370	79.940	76.900	76.900	59.154	5,403,128
2026-04-09	76.030	78.770	74.650	77.090	59.300	4,058,657
2026-04-08	74.500	77.480	73.460	77.300	59.462	4,788,979
2026-04-07	71.800	73.250	71.000	71.300	54.846	2,815,762
2026-04-03	71.360	71.810	69.400	70.230	54.023	3,249,613
2026-04-02	73.180	73.860	69.800	70.500	54.231	3,506,579
2026-04-01	74.520	74.750	71.620	72.810	56.008	5,070,127
2026-03-31	72.770	73.960	69.910	71.240	54.800	6,358,250
2026-03-30	73.000	74.990	72.500	73.820	56.785	3,876,778
2026-03-27	73.000	76.500	71.550	74.620	57.400	4,629,755
2026-03-26	78.000	78.960	74.620	75.160	57.815	5,529,804
2026-03-25	79.650	84.950	78.380	80.050	61.577	7,313,839
2026-03-24	77.110	78.980	73.160	78.980	60.754	6,737,237
2026-03-23	79.800	81.800	75.350	76.120	58.554	8,719,950
2026-03-20	87.700	88.800	83.500	83.600	64.308	9,537,949
2026-03-19	92.880	95.000	86.610	87.700	67.462	12,442,987
2026-03-18	98.500	102.93	97.120	101.29	77.915	8,131,238
2026-03-17	100.00	103.00	95.800	95.800	73.692	5,836,750
2026-03-16	90.980	100.10	90.000	98.800	76.000	10,155,255
2026-03-13	89.580	94.660	88.800	90.200	69.385	3,805,807
2026-03-12	92.140	94.960	89.900	91.700	70.539	4,155,396
2026-03-11	93.430	95.600	91.290	92.220	70.939	6,416,346
2026-03-10	92.100	94.430	89.600	93.430	71.869	6,740,496
2026-03-09	86.000	90.090	84.320	89.490	68.839	3,765,377
2026-03-06	90.010	92.800	89.110	90.250	69.423	5,174,924
2026-03-05	90.400	94.500	87.880	90.000	69.231	6,560,362
2026-03-04	85.880	90.500	85.880	87.300	67.154	7,501,317
2026-03-03	94.520	96.190	83.000	83.370	64.131	7,799,777
2026-03-02	96.510	100.32	94.770	95.070	73.131	6,317,040
2026-02-27	96.500	100.99	96.150	99.800	76.769	5,284,637
2026-02-26	98.800	101.66	96.850	98.910	76.085	6,323,018
2026-02-25	100.84	101.80	93.930	96.810	74.469	8,200,010
2026-02-24	96.850	107.00	94.030	102.07	78.515	7,371,644
2026-02-13	95.000	99.770	94.010	96.180	73.985	5,242,281
2026-02-12	99.040	100.27	96.000	98.060	75.431	7,124,193
2026-02-11	96.500	98.780	93.920	97.590	75.069	5,608,283
2026-02-10	99.290	101.80	95.800	96.500	74.231	5,103,473
2026-02-09	104.75	104.76	96.110	100.17	77.054	6,993,742
2026-02-06	108.04	110.37	101.11	102.10	78.539	6,147,046
2026-02-05	101.00	111.50	101.00	110.21	84.777	6,814,039
2026-02-04	105.52	108.17	101.01	106.00	81.539	8,360,825
2026-02-03	109.99	112.80	105.61	109.79	84.454	9,564,743
2026-02-02	105.50	110.45	103.01	103.08	79.292	7,539,259
2026-01-30	108.00	121.00	108.00	112.32	86.400	11,919,066
2026-01-29	103.01	115.00	101.00	101.83	78.331	12,381,244
2026-01-28	95.000	104.97	92.020	100.10	77.000	10,787,138
2026-01-27	81.000	95.000	80.900	93.740	72.108	11,232,638
2026-01-26	83.000	87.090	80.520	81.850	62.962	6,512,331
2026-01-23	80.200	87.250	80.200	84.100	64.692	7,862,284
2026-01-22	80.100	87.990	77.000	82.410	63.392	12,889,736
2026-01-21	77.540	82.440	77.210	78.020	60.015	10,512,603
2026-01-20	74.000	79.180	72.820	79.120	60.862	13,328,732

← NewerPage 3 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.