Zbit Semiconductor Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	37.790	38.050	36.840	36.880	28.369	1,718,568
2025-04-24	38.570	39.330	37.280	37.690	28.992	1,404,975
2025-04-23	38.820	39.260	38.550	38.930	29.946	1,497,148
2025-04-22	38.190	39.400	37.880	38.500	29.615	1,893,875
2025-04-21	37.730	38.740	37.230	38.590	29.685	1,475,453
2025-04-18	38.280	38.350	37.330	37.630	28.946	1,132,440
2025-04-17	37.130	38.990	37.130	38.220	29.400	1,644,957
2025-04-16	38.280	38.960	36.930	37.810	29.085	1,625,977
2025-04-15	38.900	39.160	37.830	38.200	29.385	2,022,698
2025-04-14	38.700	39.790	38.700	39.210	30.162	2,674,384
2025-04-11	36.250	39.200	36.050	38.300	29.462	3,347,724
2025-04-10	35.950	37.230	35.950	36.160	27.815	2,595,820
2025-04-09	33.180	35.500	30.990	35.120	27.015	3,084,081
2025-04-08	32.400	34.540	32.030	33.600	25.846	3,184,288
2025-04-07	37.000	37.480	31.900	32.030	24.639	4,539,416
2025-04-03	40.060	41.160	39.460	39.880	30.677	1,417,435
2025-04-02	40.800	41.540	40.660	40.800	31.385	1,234,823
2025-04-01	41.220	41.880	40.920	41.160	31.662	1,799,894
2025-03-31	39.790	41.340	39.070	40.960	31.508	2,348,833
2025-03-28	41.230	42.180	40.030	40.080	30.831	1,840,159
2025-03-27	40.900	42.660	40.400	41.200	31.692	2,398,087
2025-03-26	40.130	41.520	39.910	41.140	31.646	2,367,101
2025-03-25	41.110	41.150	39.910	40.180	30.908	2,042,298
2025-03-24	42.680	42.710	39.900	41.150	31.654	3,323,832
2025-03-21	43.760	44.330	42.300	42.390	32.608	2,957,181
2025-03-20	44.720	45.390	43.950	44.080	33.908	2,414,692
2025-03-19	45.810	47.200	44.700	44.920	34.554	3,151,644
2025-03-18	46.090	48.210	45.880	46.020	35.400	3,578,624
2025-03-17	45.500	46.350	44.800	46.260	35.585	2,496,618
2025-03-14	43.500	45.780	43.030	45.500	35.000	3,898,294
2025-03-13	46.030	46.660	43.080	43.720	33.631	5,446,343
2025-03-12	46.140	48.580	45.820	46.620	35.862	6,338,031
2025-03-11	45.460	45.980	44.200	45.610	35.085	3,840,995
2025-03-10	45.400	46.680	44.680	46.180	35.523	3,940,072
2025-03-07	46.450	47.890	45.300	45.850	35.269	6,563,272
2025-03-06	46.990	47.690	46.490	47.000	36.154	5,361,109
2025-03-05	45.930	47.340	45.460	46.410	35.700	4,802,378
2025-03-04	44.180	47.470	43.410	46.750	35.962	6,900,844
2025-03-03	46.300	46.860	43.510	44.080	33.908	6,097,215
2025-02-28	47.590	48.880	45.310	45.500	35.000	8,110,880
2025-02-27	51.550	51.970	46.880	48.960	37.662	11,233,302
2025-02-26	50.690	52.310	48.880	51.380	39.523	9,504,851
2025-02-25	49.860	53.320	49.550	50.690	38.992	8,900,541
2025-02-24	49.380	53.880	48.260	52.800	40.615	12,197,513
2025-02-21	47.900	52.880	46.830	50.380	38.754	12,637,483
2025-02-20	48.000	48.910	46.520	47.630	36.639	8,577,461
2025-02-19	43.900	49.330	43.710	49.000	37.692	11,732,839
2025-02-18	47.090	47.760	43.210	43.230	33.254	9,930,510
2025-02-17	44.520	49.660	44.520	48.300	37.154	13,157,198
2025-02-14	42.750	44.970	41.800	44.180	33.985	8,807,940
2025-02-13	45.180	45.300	42.800	43.040	33.108	8,719,612
2025-02-12	44.420	46.360	43.390	45.950	35.346	9,593,754
2025-02-11	46.310	47.200	44.570	45.120	34.708	11,476,192
2025-02-10	46.000	49.990	44.700	48.200	37.077	14,787,688
2025-02-07	42.630	44.560	42.220	42.870	32.977	10,342,008
2025-02-06	40.920	45.200	40.920	42.600	32.769	12,617,806
2025-02-05	37.140	42.700	37.100	41.310	31.777	9,890,530
2025-01-27	37.100	37.500	35.370	35.660	27.431	3,736,066
2025-01-24	35.780	37.300	35.700	36.590	28.146	3,472,274
2025-01-23	36.200	38.010	35.430	35.800	27.539	5,037,671

← NewerPage 7 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.