Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.510	12.110	11.460	12.110	10.806	2,908,320
2024-01-24	11.200	11.540	10.990	11.470	10.235	2,755,616
2024-01-23	11.410	11.490	10.920	11.140	9.941	3,019,002
2024-01-22	12.230	12.370	11.310	11.410	10.182	2,486,420
2024-01-19	12.740	12.770	12.290	12.350	11.020	2,202,040
2024-01-18	13.110	13.160	12.370	12.710	11.342	2,449,180
2024-01-17	13.380	13.390	13.040	13.040	11.636	1,480,460
2024-01-16	13.450	13.600	13.150	13.340	11.904	1,647,438
2024-01-15	13.500	13.590	13.260	13.430	11.984	1,683,440
2024-01-12	13.680	13.880	13.420	13.460	12.011	2,069,140
2024-01-11	13.380	13.640	13.380	13.640	12.171	1,773,858
2024-01-10	13.610	13.670	13.330	13.380	11.939	1,762,260
2024-01-09	13.500	13.740	13.430	13.650	12.180	2,366,960
2024-01-08	13.660	13.890	13.480	13.490	12.038	2,395,560
2024-01-05	13.810	13.840	13.530	13.600	12.136	1,464,800
2024-01-04	13.760	13.820	13.640	13.800	12.314	1,349,873
2024-01-03	13.680	13.800	13.610	13.760	12.278	1,919,340
2024-01-02	13.460	13.750	13.460	13.700	12.225	2,036,760
2023-12-29	13.240	13.490	13.020	13.460	12.011	1,920,610
2023-12-28	12.840	13.280	12.710	13.220	11.797	1,477,860
2023-12-27	12.680	12.990	12.660	12.920	11.529	1,341,180
2023-12-26	12.890	13.070	12.590	12.660	11.297	1,724,680
2023-12-25	13.240	13.240	12.750	12.870	11.484	1,806,240
2023-12-22	13.430	13.540	13.040	13.110	11.698	1,753,100
2023-12-21	13.360	13.570	13.060	13.400	11.957	2,247,878
2023-12-20	13.330	13.740	13.310	13.390	11.948	2,349,900
2023-12-19	13.350	13.570	13.110	13.300	11.868	2,399,833
2023-12-18	13.510	13.750	13.350	13.390	11.948	2,632,260
2023-12-15	13.500	13.630	13.380	13.470	12.020	1,051,500
2023-12-14	13.310	13.600	13.310	13.490	12.038	1,424,760
2023-12-13	13.470	13.520	13.270	13.350	11.913	1,360,900
2023-12-12	13.240	13.420	13.050	13.360	11.922	1,354,660
2023-12-11	12.980	13.260	12.840	13.210	11.788	2,464,520
2023-12-08	13.480	13.710	12.990	13.040	11.636	2,542,740
2023-12-07	13.710	13.830	13.450	13.470	12.020	1,978,560
2023-12-06	13.610	13.810	13.590	13.670	12.198	1,913,060
2023-12-05	13.920	13.950	13.520	13.550	12.091	1,056,451
2023-12-04	13.840	14.030	13.720	13.920	12.421	1,782,620
2023-12-01	13.730	14.050	13.720	13.850	12.359	1,360,600
2023-11-30	13.690	13.840	13.560	13.760	12.278	1,589,071
2023-11-29	14.000	14.040	13.680	13.680	12.207	1,338,100
2023-11-28	13.780	14.020	13.720	14.010	12.502	1,145,637
2023-11-27	13.740	13.930	13.600	13.820	12.332	1,446,240
2023-11-24	14.200	14.300	13.810	13.820	12.332	1,893,560
2023-11-23	14.210	14.260	13.810	14.110	12.591	3,268,878
2023-11-22	13.950	14.350	13.900	14.240	12.707	4,283,180
2023-11-21	14.090	14.330	13.970	13.970	12.466	2,138,120
2023-11-20	13.860	14.120	13.780	14.100	12.582	2,335,500
2023-11-17	13.840	13.880	13.700	13.800	12.314	1,894,277
2023-11-16	13.920	14.030	13.820	13.850	12.359	2,387,537
2023-11-15	14.100	14.260	13.860	13.900	12.403	2,672,180
2023-11-14	14.140	14.200	13.880	14.020	12.511	3,340,900
2023-11-13	13.840	14.150	13.600	14.100	12.582	5,325,538
2023-11-10	14.010	14.120	13.110	13.870	12.377	5,630,103
2023-11-09	13.410	14.110	13.410	13.990	12.484	7,087,589
2023-11-08	13.450	13.480	13.250	13.450	12.002	1,967,060
2023-11-07	13.410	13.510	13.260	13.490	12.038	2,217,180
2023-11-06	13.320	13.480	13.200	13.460	12.011	2,136,660
2023-11-03	13.320	13.530	13.270	13.330	11.895	1,904,020
2023-11-02	13.650	13.650	13.290	13.320	11.886	2,077,100

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.