Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	73.490	79.000	70.300	76.050	58.500	13,256,184
2026-01-16	70.900	75.260	69.500	73.500	56.539	14,846,809
2026-01-15	68.500	70.800	67.600	69.280	53.292	8,967,172
2026-01-14	70.000	71.400	66.830	70.160	53.969	11,951,412
2026-01-13	71.000	71.620	68.270	68.650	52.808	8,242,152
2026-01-12	72.000	72.990	69.500	71.860	55.277	9,995,742
2026-01-09	70.990	73.170	68.900	70.740	54.415	10,423,280
2026-01-08	73.770	76.980	72.140	73.470	56.515	12,728,150
2026-01-07	79.420	79.880	72.810	75.020	57.708	18,793,990
2026-01-06	64.940	75.000	64.000	69.750	53.654	20,544,951
2026-01-05	56.350	66.160	56.010	66.160	50.892	16,808,897
2025-12-31	56.500	56.800	54.570	55.130	42.408	5,789,946
2025-12-30	57.110	58.830	55.800	56.200	43.231	7,224,235
2025-12-29	60.010	62.420	57.220	57.500	44.231	13,194,342
2025-12-26	59.110	67.100	58.500	60.600	46.615	16,093,424
2025-12-25	54.410	62.900	54.410	59.360	45.662	18,406,130
2025-12-24	51.150	53.500	50.800	52.420	40.323	4,119,618
2025-12-23	51.730	52.110	50.400	51.150	39.346	2,937,963
2025-12-22	50.970	51.890	50.600	50.780	39.062	3,194,860
2025-12-19	53.340	53.630	50.360	50.470	38.823	4,431,661
2025-12-18	50.860	53.690	50.680	52.560	40.431	3,816,122
2025-12-17	50.400	51.330	49.020	51.280	39.446	3,148,380
2025-12-16	51.300	51.970	49.120	50.020	38.477	2,907,008
2025-12-15	51.080	52.100	50.300	51.500	39.615	2,903,847
2025-12-12	51.500	52.980	50.620	52.420	40.323	3,277,614
2025-12-11	53.000	53.290	51.160	51.670	39.746	3,623,877
2025-12-10	52.880	53.390	51.000	51.940	39.954	4,361,749
2025-12-09	54.560	55.100	53.030	53.200	40.923	3,821,396
2025-12-08	52.840	55.660	52.360	54.710	42.085	5,846,168
2025-12-05	52.020	52.700	51.100	52.160	40.123	2,347,105
2025-12-04	52.020	52.590	50.900	51.950	39.962	2,713,426
2025-12-03	53.380	53.790	52.000	52.600	40.462	3,900,817
2025-12-02	53.590	55.820	52.810	53.810	41.392	4,663,651
2025-12-01	53.190	54.880	52.080	54.000	41.539	5,325,483
2025-11-28	51.560	52.950	51.180	52.600	40.462	3,431,663
2025-11-27	51.790	53.340	51.340	51.500	39.615	3,629,346
2025-11-26	52.100	53.300	51.650	51.900	39.923	3,951,667
2025-11-25	53.340	54.200	52.360	52.750	40.577	4,638,036
2025-11-24	51.600	52.300	50.440	51.870	39.900	4,009,723
2025-11-21	51.970	54.880	50.230	51.060	39.277	6,626,896
2025-11-20	58.280	58.900	55.150	56.090	43.146	4,572,478
2025-11-19	58.480	59.900	56.400	57.460	44.200	6,560,496
2025-11-18	62.420	62.850	59.480	59.480	45.754	5,504,548
2025-11-17	61.630	65.210	60.880	62.710	48.239	7,445,536
2025-11-14	61.880	62.550	58.580	59.890	46.069	9,774,875
2025-11-13	64.040	68.660	63.300	65.450	50.346	9,097,219
2025-11-12	63.500	67.990	62.550	63.840	49.108	8,337,329
2025-11-11	66.700	68.000	63.060	64.380	49.523	9,368,544
2025-11-10	67.680	69.800	64.140	66.820	51.400	10,840,395
2025-11-07	62.420	68.090	61.670	65.610	50.469	12,636,510
2025-11-06	59.500	63.350	57.810	62.500	48.077	11,573,386
2025-11-05	54.850	57.500	54.500	57.080	43.908	5,785,248
2025-11-04	59.000	59.540	56.620	57.060	43.892	5,371,601
2025-11-03	56.010	59.980	54.700	59.590	45.839	8,272,154
2025-10-31	61.090	61.090	55.800	57.110	43.931	8,460,767
2025-10-30	61.650	63.680	60.200	60.410	46.469	10,201,816
2025-10-29	61.150	63.760	59.980	60.400	46.462	9,890,918
2025-10-28	61.610	62.490	60.380	61.310	47.162	8,501,489
2025-10-27	64.150	65.000	61.890	64.180	49.369	16,236,773
2025-10-24	54.700	64.100	54.110	63.080	48.523	17,973,051

← NewerPage 4 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.