Zhubo Design historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.350 | 10.460 | 9.850 | 9.960 | 8.888 | 4,339,480 |
| 2024-04-29 | 9.900 | 10.580 | 9.700 | 10.480 | 9.352 | 6,626,713 |
| 2024-04-26 | 10.790 | 11.630 | 10.790 | 11.140 | 9.941 | 7,832,737 |
| 2024-04-25 | 10.620 | 11.440 | 10.600 | 10.930 | 9.753 | 8,133,540 |
| 2024-04-24 | 10.240 | 11.990 | 9.960 | 10.790 | 9.628 | 8,757,142 |
| 2024-04-23 | 9.720 | 10.290 | 9.720 | 10.240 | 9.138 | 4,114,080 |
| 2024-04-22 | 10.000 | 10.160 | 9.470 | 9.690 | 8.647 | 2,196,116 |
| 2024-04-19 | 9.780 | 10.050 | 9.430 | 9.980 | 8.905 | 2,421,600 |
| 2024-04-18 | 9.750 | 10.060 | 9.450 | 9.660 | 8.620 | 2,138,260 |
| 2024-04-17 | 9.160 | 9.780 | 9.150 | 9.710 | 8.665 | 2,360,780 |
| 2024-04-16 | 9.490 | 9.570 | 8.580 | 8.840 | 7.888 | 2,770,154 |
| 2024-04-15 | 10.240 | 10.460 | 9.260 | 9.580 | 8.549 | 2,729,540 |
| 2024-04-12 | 10.470 | 10.830 | 10.390 | 10.430 | 9.307 | 1,442,200 |
| 2024-04-11 | 10.320 | 10.750 | 10.320 | 10.510 | 9.378 | 1,190,120 |
| 2024-04-10 | 10.720 | 10.900 | 10.270 | 10.490 | 9.361 | 1,346,000 |
| 2024-04-09 | 10.640 | 10.860 | 10.560 | 10.770 | 9.610 | 1,313,800 |
| 2024-04-08 | 11.170 | 11.170 | 10.590 | 10.610 | 9.468 | 1,959,180 |
| 2024-04-03 | 11.220 | 11.300 | 10.970 | 11.220 | 10.012 | 2,016,100 |
| 2024-04-02 | 11.100 | 11.440 | 11.070 | 11.220 | 10.012 | 3,702,960 |
| 2024-04-01 | 11.000 | 11.600 | 10.740 | 11.210 | 10.003 | 5,456,340 |
| 2024-03-29 | 10.490 | 11.200 | 10.450 | 11.090 | 9.896 | 5,558,730 |
| 2024-03-28 | 10.120 | 10.660 | 10.050 | 10.480 | 9.352 | 3,719,140 |
| 2024-03-27 | 10.130 | 10.520 | 9.880 | 10.140 | 9.048 | 3,069,880 |
| 2024-03-26 | 10.140 | 10.300 | 9.880 | 10.130 | 9.039 | 2,705,640 |
| 2024-03-25 | 10.330 | 10.570 | 10.190 | 10.200 | 9.102 | 2,204,640 |
| 2024-03-22 | 10.610 | 10.650 | 10.350 | 10.380 | 9.262 | 1,845,600 |
| 2024-03-21 | 10.700 | 10.740 | 10.440 | 10.610 | 9.468 | 2,945,820 |
| 2024-03-20 | 10.270 | 10.740 | 10.200 | 10.660 | 9.512 | 3,124,512 |
| 2024-03-19 | 10.380 | 10.480 | 10.190 | 10.220 | 9.120 | 2,596,600 |
| 2024-03-18 | 9.960 | 10.470 | 9.900 | 10.420 | 9.298 | 3,197,260 |
| 2024-03-15 | 9.720 | 9.930 | 9.530 | 9.870 | 8.807 | 2,037,315 |
| 2024-03-14 | 9.750 | 10.030 | 9.630 | 9.730 | 8.682 | 2,862,740 |
| 2024-03-13 | 9.790 | 9.800 | 9.540 | 9.710 | 8.665 | 2,028,180 |
| 2024-03-12 | 9.490 | 9.750 | 9.420 | 9.740 | 8.691 | 2,179,740 |
| 2024-03-11 | 9.360 | 9.580 | 9.240 | 9.490 | 8.468 | 2,270,100 |
| 2024-03-08 | 9.270 | 9.480 | 9.200 | 9.410 | 8.397 | 1,625,380 |
| 2024-03-07 | 9.160 | 9.530 | 9.110 | 9.310 | 8.308 | 2,853,740 |
| 2024-03-06 | 8.950 | 9.240 | 8.880 | 9.110 | 8.129 | 1,931,700 |
| 2024-03-05 | 9.220 | 9.250 | 8.970 | 8.970 | 8.004 | 3,181,760 |
| 2024-03-04 | 9.500 | 9.790 | 9.030 | 9.300 | 8.299 | 3,711,791 |
| 2024-03-01 | 9.360 | 9.560 | 9.130 | 9.470 | 8.450 | 4,235,680 |
| 2024-02-29 | 8.630 | 9.350 | 8.540 | 9.350 | 8.343 | 5,044,765 |
| 2024-02-28 | 10.150 | 10.480 | 8.780 | 8.780 | 7.835 | 7,579,361 |
| 2024-02-27 | 9.910 | 10.180 | 9.710 | 10.070 | 8.986 | 3,147,360 |
| 2024-02-26 | 9.440 | 10.230 | 9.200 | 9.910 | 8.843 | 5,142,080 |
| 2024-02-23 | 9.100 | 9.400 | 9.030 | 9.400 | 8.388 | 3,116,660 |
| 2024-02-22 | 8.690 | 9.100 | 8.690 | 9.090 | 8.111 | 3,781,078 |
| 2024-02-21 | 8.400 | 9.030 | 8.230 | 8.690 | 7.754 | 5,236,693 |
| 2024-02-20 | 8.070 | 8.480 | 7.840 | 8.370 | 7.469 | 4,769,220 |
| 2024-02-19 | 7.600 | 8.300 | 7.500 | 8.070 | 7.201 | 6,542,522 |
| 2024-02-08 | 6.690 | 7.700 | 6.330 | 7.580 | 6.764 | 9,573,892 |
| 2024-02-07 | 7.540 | 7.670 | 6.620 | 6.780 | 6.050 | 9,358,280 |
| 2024-02-06 | 7.320 | 7.900 | 6.660 | 7.440 | 6.639 | 7,938,538 |
| 2024-02-05 | 9.340 | 9.400 | 7.550 | 7.710 | 6.880 | 7,375,520 |
| 2024-02-02 | 10.170 | 10.410 | 9.100 | 9.420 | 8.406 | 3,976,590 |
| 2024-02-01 | 10.430 | 10.500 | 9.860 | 10.100 | 9.013 | 3,473,340 |
| 2024-01-31 | 11.260 | 11.260 | 10.460 | 10.520 | 9.387 | 3,136,900 |
| 2024-01-30 | 11.720 | 11.800 | 11.130 | 11.230 | 10.021 | 2,488,800 |
| 2024-01-29 | 12.260 | 12.660 | 11.690 | 11.760 | 10.494 | 2,958,500 |
| 2024-01-26 | 12.150 | 12.550 | 12.090 | 12.260 | 10.940 | 2,985,547 |
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.