Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.750	11.990	11.430	11.440	11.440	2,272,900
2026-10-21	11.950	12.170	11.660	11.680	11.680	1,527,500
2026-10-20	11.610	12.020	11.500	11.870	11.870	3,010,303
2026-10-19	12.070	12.140	11.330	11.610	11.610	3,377,500
2026-10-16	12.050	12.490	12.050	12.150	12.150	2,500,840
2026-10-15	12.020	12.160	11.750	11.910	11.910	3,057,567
2026-10-14	12.820	12.950	12.300	12.310	12.310	2,209,500
2026-10-13	12.760	12.950	12.220	12.750	12.750	4,401,800
2026-10-12	12.650	13.120	12.470	12.860	12.860	5,027,510
2026-10-09	12.700	12.700	12.010	12.560	12.560	2,422,153
2026-10-08	12.860	12.920	12.530	12.620	12.620	2,295,593
2026-09-30	12.730	12.910	12.520	12.720	12.720	2,868,500
2026-09-29	12.510	12.740	12.390	12.630	12.630	1,835,450
2026-09-28	12.430	12.770	12.430	12.450	12.450	2,382,600
2026-09-24	12.660	12.740	12.400	12.490	12.490	2,330,100
2026-09-23	12.260	12.680	12.160	12.610	12.610	3,149,140
2026-09-22	12.270	12.480	12.160	12.280	12.280	2,296,050
2026-09-21	12.180	12.330	12.040	12.230	12.230	2,090,500
2026-09-18	12.090	12.270	12.000	12.180	12.180	2,108,700
2026-09-17	11.610	12.070	11.500	11.940	11.940	3,185,300
2026-09-16	11.430	11.780	11.290	11.670	11.670	2,189,100
2026-09-15	11.860	12.020	11.400	11.440	11.440	2,561,910
2026-09-14	11.950	12.140	11.810	11.950	11.950	1,830,960
2026-09-11	12.290	12.310	11.740	11.950	11.950	2,484,300
2026-09-10	12.500	12.580	12.330	12.340	12.340	2,026,600
2026-09-09	12.730	12.810	12.450	12.570	12.570	1,758,852
2026-09-08	12.630	12.800	12.520	12.700	12.700	2,068,858
2026-09-07	12.590	12.820	12.410	12.610	12.610	2,324,500
2026-09-04	12.430	12.790	12.420	12.500	12.500	3,191,146
2026-09-03	12.720	12.850	12.280	12.370	12.370	2,802,258
2026-09-02	12.760	12.840	12.410	12.720	12.720	2,827,000
2026-09-01	13.050	13.110	12.600	12.780	12.780	4,148,800
2026-08-31	12.460	13.490	12.390	12.900	12.900	6,430,400
2026-08-28	12.550	12.590	12.040	12.460	12.460	4,233,501
2026-08-27	12.950	12.950	12.560	12.610	12.610	2,192,000
2026-08-26	12.600	12.960	12.600	12.780	12.780	2,478,100
2026-08-25	12.300	12.740	12.110	12.700	12.700	2,064,300
2026-08-24	12.520	12.660	12.120	12.300	12.300	2,153,260
2026-08-21	12.270	12.490	12.090	12.420	12.420	1,815,600
2026-08-20	12.250	12.650	12.210	12.430	12.430	2,540,558
2026-08-19	12.350	12.480	12.020	12.180	12.180	2,804,900
2026-08-18	12.580	12.580	12.270	12.480	12.480	2,017,703
2026-08-17	12.270	12.580	12.190	12.510	12.510	2,133,790
2026-08-14	12.290	12.450	12.120	12.310	12.310	2,146,400
2026-08-13	12.520	12.610	12.270	12.280	12.280	3,029,600
2026-08-12	12.510	12.740	12.410	12.510	12.510	2,414,602
2026-08-11	12.700	12.710	12.330	12.420	12.420	3,120,400
2026-08-10	12.080	12.790	11.680	12.750	12.750	5,482,995
2026-08-07	12.220	12.250	11.650	12.000	12.000	4,603,946
2026-08-06	11.710	12.630	11.690	12.280	12.280	6,371,000
2026-08-05	11.740	12.060	11.620	11.780	11.780	3,149,260
2026-08-04	11.890	12.060	11.760	11.800	11.800	2,701,900
2026-08-03	11.550	11.900	11.440	11.810	11.810	3,213,800
2026-07-31	11.120	11.640	11.050	11.550	11.550	3,396,900
2026-07-30	11.300	11.450	10.810	11.100	11.100	3,312,000
2026-07-29	10.950	11.300	10.910	11.250	11.250	3,238,400
2026-07-28	11.100	11.440	10.900	10.900	10.900	3,236,300
2026-07-27	10.970	11.440	10.970	11.150	11.150	2,818,600
2026-07-24	11.250	11.340	10.840	10.960	10.960	1,939,900
2026-07-23	10.960	11.300	10.710	11.250	11.250	2,185,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2500 CNY
2025-06-27	0.5000 CNY
2024-06-26	0.5000 CNY
2023-07-05	0.6250 CNY
2022-07-08	0.9600 CNY
2021-06-07	0.5000 CNY
2020-07-08	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.