Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	54.700	64.100	54.110	63.080	48.523	17,973,051
2025-10-23	52.800	54.070	51.290	53.420	41.092	8,471,594
2025-10-22	56.070	57.660	54.000	55.710	42.854	8,531,688
2025-10-21	57.720	61.490	57.320	58.200	44.769	9,239,384
2025-10-20	58.000	60.450	55.500	57.450	44.192	9,333,294
2025-10-17	58.900	60.790	55.800	55.800	42.923	10,915,307
2025-10-16	57.110	65.500	57.020	61.020	46.939	18,417,187
2025-10-15	53.860	62.060	51.050	59.310	45.623	12,318,325
2025-10-14	55.050	57.490	52.860	53.330	41.023	7,797,680
2025-10-13	52.000	55.680	51.560	53.990	41.531	7,317,511
2025-10-10	57.510	58.510	54.180	55.210	42.469	9,245,749
2025-10-09	56.560	61.800	56.100	58.760	45.200	14,426,395
2025-09-30	49.990	57.400	49.390	54.710	42.085	12,226,719
2025-09-29	47.990	50.550	47.990	48.900	37.615	6,032,110
2025-09-26	48.900	49.960	47.360	47.600	36.615	4,881,955
2025-09-25	48.550	49.540	48.370	49.150	37.808	5,605,568
2025-09-24	47.700	50.620	47.460	49.370	37.977	8,875,404
2025-09-23	47.500	47.960	46.050	47.910	36.854	6,062,347
2025-09-22	46.840	47.990	45.810	47.460	36.508	5,524,113
2025-09-19	45.530	48.300	45.530	46.580	35.831	7,072,239
2025-09-18	46.000	47.180	44.600	45.390	34.915	5,467,978
2025-09-17	45.600	46.710	44.940	46.010	35.392	4,130,899
2025-09-16	44.860	47.110	44.640	45.710	35.162	4,066,751
2025-09-15	46.340	46.580	44.410	44.950	34.577	5,096,150
2025-09-12	42.510	46.780	42.510	45.080	34.677	8,253,255
2025-09-11	40.550	43.270	40.130	42.730	32.869	4,885,270
2025-09-10	40.640	41.290	40.430	40.710	31.315	1,891,358
2025-09-09	41.430	41.750	40.120	40.380	31.062	2,562,804
2025-09-08	41.620	41.810	40.650	41.670	32.054	3,012,283
2025-09-05	40.100	41.990	39.870	41.600	32.000	3,892,233
2025-09-04	42.050	42.850	39.580	40.240	30.954	4,630,403
2025-09-03	43.890	43.890	41.800	42.100	32.385	4,061,593
2025-09-02	45.500	45.500	43.010	43.400	33.385	4,694,086
2025-09-01	45.200	47.400	44.820	45.540	35.031	6,964,503
2025-08-29	46.490	47.000	44.050	44.300	34.077	7,369,594
2025-08-28	45.080	46.740	44.710	46.560	35.815	6,537,306
2025-08-27	46.100	47.930	45.050	45.050	34.654	8,579,316
2025-08-26	47.000	47.500	45.350	45.410	34.931	7,734,229
2025-08-25	48.500	49.200	46.480	47.690	36.685	12,678,911
2025-08-22	44.000	50.500	43.800	49.420	38.015	12,998,241
2025-08-21	44.050	45.100	43.220	43.620	33.554	4,570,798
2025-08-20	42.440	43.940	41.730	43.860	33.739	4,077,044
2025-08-19	43.380	43.380	42.330	42.540	32.723	3,045,721
2025-08-18	42.850	43.560	42.040	42.920	33.015	4,626,217
2025-08-15	41.060	42.680	41.060	42.360	32.585	4,030,210
2025-08-14	42.280	43.620	41.360	41.360	31.815	5,019,814
2025-08-13	42.120	42.880	41.760	42.250	32.500	3,705,198
2025-08-12	41.890	42.840	41.320	42.480	32.677	4,105,026
2025-08-11	40.170	42.370	40.170	41.940	32.262	4,122,808
2025-08-08	41.000	41.000	39.910	40.170	30.900	2,445,710
2025-08-07	40.570	41.670	40.230	41.000	31.539	3,297,589
2025-08-06	40.000	40.620	39.810	40.590	31.223	2,711,264
2025-08-05	40.370	40.370	39.610	40.000	30.769	2,004,022
2025-08-04	39.510	40.410	39.480	40.160	30.892	2,756,743
2025-08-01	39.800	40.250	39.250	39.750	30.577	2,394,029
2025-07-31	39.360	40.460	39.170	39.780	30.600	3,948,968
2025-07-30	39.730	40.620	39.140	39.560	30.431	3,317,306
2025-07-29	39.780	39.880	39.270	39.620	30.477	2,498,356
2025-07-28	39.210	39.800	38.700	39.520	30.400	2,630,356
2025-07-25	38.090	39.160	37.730	38.950	29.962	3,944,769

← NewerPage 5 of 17 · 1,003 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.