Zhubo Design historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.130 | 8.320 | 8.130 | 8.160 | 7.705 | 1,841,700 |
| 2024-07-25 | 8.020 | 8.350 | 7.820 | 8.240 | 7.780 | 2,422,460 |
| 2024-07-24 | 7.900 | 8.150 | 7.760 | 8.140 | 7.686 | 1,496,580 |
| 2024-07-23 | 8.050 | 8.240 | 7.750 | 7.900 | 7.459 | 897,560 |
| 2024-07-22 | 7.900 | 8.110 | 7.840 | 8.030 | 7.582 | 889,760 |
| 2024-07-19 | 7.970 | 7.980 | 7.700 | 7.910 | 7.469 | 940,400 |
| 2024-07-18 | 7.980 | 7.980 | 7.670 | 7.790 | 7.355 | 767,420 |
| 2024-07-17 | 8.020 | 8.060 | 7.840 | 7.960 | 7.516 | 707,940 |
| 2024-07-16 | 8.060 | 8.120 | 7.910 | 7.980 | 7.535 | 645,140 |
| 2024-07-15 | 8.340 | 8.360 | 8.020 | 8.070 | 7.620 | 935,220 |
| 2024-07-12 | 8.370 | 8.580 | 8.300 | 8.330 | 7.865 | 876,140 |
| 2024-07-11 | 8.070 | 8.380 | 8.070 | 8.360 | 7.894 | 1,249,278 |
| 2024-07-10 | 8.300 | 8.310 | 7.900 | 8.030 | 7.582 | 666,140 |
| 2024-07-09 | 8.160 | 8.170 | 7.800 | 8.110 | 7.658 | 1,179,138 |
| 2024-07-08 | 8.270 | 8.420 | 8.060 | 8.090 | 7.639 | 788,600 |
| 2024-07-05 | 8.150 | 8.440 | 8.070 | 8.350 | 7.884 | 1,144,800 |
| 2024-07-04 | 8.660 | 8.680 | 8.120 | 8.270 | 7.809 | 1,491,960 |
| 2024-07-03 | 8.740 | 8.790 | 8.540 | 8.570 | 8.092 | 1,006,300 |
| 2024-07-02 | 8.670 | 8.780 | 8.580 | 8.740 | 8.252 | 1,434,120 |
| 2024-07-01 | 8.540 | 9.030 | 8.530 | 8.750 | 8.262 | 2,488,220 |
| 2024-06-28 | 8.470 | 8.750 | 8.340 | 8.530 | 8.054 | 1,824,560 |
| 2024-06-27 | 8.580 | 8.900 | 8.580 | 8.680 | 8.196 | 2,647,740 |
| 2024-06-26 | 8.560 | 8.670 | 8.260 | 8.580 | 8.101 | 2,763,440 |
| 2024-06-25 | 8.990 | 9.370 | 8.850 | 9.100 | 8.120 | 2,679,960 |
| 2024-06-24 | 9.230 | 9.440 | 8.670 | 8.870 | 7.915 | 3,322,780 |
| 2024-06-21 | 9.000 | 9.390 | 8.670 | 9.380 | 8.370 | 2,977,900 |
| 2024-06-20 | 9.200 | 9.280 | 8.870 | 8.950 | 7.986 | 1,621,360 |
| 2024-06-19 | 8.930 | 9.300 | 8.930 | 9.170 | 8.183 | 1,680,040 |
| 2024-06-18 | 8.700 | 8.940 | 8.620 | 8.920 | 7.960 | 1,253,080 |
| 2024-06-17 | 8.820 | 8.860 | 8.620 | 8.690 | 7.754 | 1,073,500 |
| 2024-06-14 | 8.750 | 8.850 | 8.420 | 8.790 | 7.844 | 1,122,500 |
| 2024-06-13 | 8.890 | 8.920 | 8.660 | 8.720 | 7.781 | 1,181,300 |
| 2024-06-12 | 8.730 | 8.920 | 8.550 | 8.820 | 7.870 | 1,327,180 |
| 2024-06-11 | 8.780 | 8.780 | 8.310 | 8.670 | 7.737 | 1,751,940 |
| 2024-06-07 | 8.240 | 8.760 | 8.230 | 8.710 | 7.772 | 2,921,860 |
| 2024-06-06 | 8.930 | 8.960 | 8.000 | 8.080 | 7.210 | 2,914,854 |
| 2024-06-05 | 9.180 | 9.180 | 8.700 | 8.790 | 7.844 | 2,243,540 |
| 2024-06-04 | 9.300 | 9.310 | 9.000 | 9.180 | 8.192 | 1,625,900 |
| 2024-06-03 | 9.530 | 9.650 | 9.130 | 9.290 | 8.290 | 2,012,100 |
| 2024-05-31 | 9.790 | 9.790 | 9.420 | 9.620 | 8.584 | 1,623,400 |
| 2024-05-30 | 9.700 | 9.850 | 9.530 | 9.630 | 8.593 | 1,799,354 |
| 2024-05-29 | 9.690 | 9.940 | 9.520 | 9.700 | 8.656 | 1,700,294 |
| 2024-05-28 | 10.080 | 10.080 | 9.640 | 9.660 | 8.620 | 2,294,240 |
| 2024-05-27 | 10.270 | 10.320 | 9.870 | 10.080 | 8.995 | 2,510,300 |
| 2024-05-24 | 10.480 | 10.540 | 10.100 | 10.250 | 9.146 | 2,306,520 |
| 2024-05-23 | 10.750 | 10.990 | 10.340 | 10.490 | 9.361 | 3,843,660 |
| 2024-05-22 | 10.710 | 11.120 | 10.410 | 10.900 | 9.726 | 5,320,560 |
| 2024-05-21 | 11.100 | 11.490 | 10.570 | 10.630 | 9.486 | 5,422,180 |
| 2024-05-20 | 10.770 | 11.390 | 10.520 | 11.050 | 9.860 | 5,763,936 |
| 2024-05-17 | 10.600 | 10.780 | 10.370 | 10.720 | 9.566 | 3,076,840 |
| 2024-05-16 | 9.940 | 10.640 | 9.940 | 10.550 | 9.414 | 4,086,880 |
| 2024-05-15 | 9.950 | 10.130 | 9.750 | 9.990 | 8.914 | 1,807,260 |
| 2024-05-14 | 9.810 | 10.020 | 9.720 | 9.960 | 8.888 | 1,514,780 |
| 2024-05-13 | 10.060 | 10.060 | 9.690 | 9.800 | 8.745 | 2,333,660 |
| 2024-05-10 | 10.280 | 10.350 | 9.950 | 10.120 | 9.030 | 2,458,520 |
| 2024-05-09 | 10.500 | 10.540 | 10.290 | 10.310 | 9.200 | 2,389,549 |
| 2024-05-08 | 10.850 | 10.860 | 10.290 | 10.290 | 9.182 | 3,375,304 |
| 2024-05-07 | 10.490 | 11.180 | 10.390 | 10.900 | 9.726 | 4,712,360 |
| 2024-05-06 | 9.950 | 10.780 | 9.950 | 10.580 | 9.441 | 5,010,324 |
| 2024-04-30 | 10.350 | 10.460 | 9.850 | 9.960 | 8.888 | 4,339,480 |
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.