Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.740	13.740	13.490	13.540	12.082	2,511,140
2023-10-31	13.380	13.850	13.280	13.670	12.198	5,370,938
2023-10-30	13.900	13.990	13.400	13.510	12.055	5,824,218
2023-10-27	13.840	14.350	13.500	13.960	12.457	8,228,900
2023-10-26	13.410	13.870	13.290	13.800	12.314	8,531,980
2023-10-25	12.610	14.000	12.610	13.310	11.877	8,724,900
2023-10-24	11.860	12.370	11.860	12.300	10.976	1,763,320
2023-10-23	12.090	12.180	11.690	11.800	10.530	1,500,595
2023-10-20	12.150	12.270	12.030	12.090	10.788	895,780
2023-10-19	12.150	12.410	11.970	12.100	10.797	1,240,752
2023-10-18	12.340	12.340	12.060	12.140	10.833	1,099,583
2023-10-17	12.330	12.500	12.250	12.360	11.029	1,234,020
2023-10-16	12.480	12.510	12.230	12.350	11.020	1,551,820
2023-10-13	12.640	12.640	12.430	12.460	11.118	1,423,940
2023-10-12	12.570	12.720	12.500	12.660	11.297	1,198,851
2023-10-11	12.520	12.630	12.460	12.540	11.190	1,490,153
2023-10-10	12.930	12.930	12.470	12.550	11.199	1,988,720
2023-10-09	13.030	13.260	12.840	12.910	11.520	1,764,440
2023-09-28	13.190	13.200	13.020	13.060	11.654	1,302,520
2023-09-27	13.010	13.300	12.900	13.130	11.716	2,113,580
2023-09-26	12.600	13.230	12.600	13.040	11.636	2,810,640
2023-09-25	12.750	12.860	12.550	12.620	11.261	1,789,900
2023-09-22	12.450	12.800	12.330	12.730	11.359	2,025,200
2023-09-21	12.500	12.830	12.440	12.450	11.110	1,831,340
2023-09-20	12.740	12.900	12.530	12.540	11.190	1,841,180
2023-09-19	12.960	13.210	12.670	12.720	11.350	1,839,160
2023-09-18	12.550	13.000	12.460	12.950	11.556	3,306,980
2023-09-15	13.020	13.020	12.440	12.550	11.199	4,306,820
2023-09-14	13.610	13.610	12.790	13.000	11.600	7,189,600
2023-09-13	13.070	13.750	13.050	13.710	12.234	7,145,851
2023-09-12	13.000	13.160	12.940	13.030	11.627	1,331,980
2023-09-11	12.950	13.130	12.710	13.100	11.690	1,802,380
2023-09-08	13.060	13.240	12.860	12.890	11.502	1,973,124
2023-09-07	13.160	13.450	13.120	13.170	11.752	2,740,917
2023-09-06	13.180	13.320	13.070	13.220	11.797	1,747,918
2023-09-05	13.440	13.520	13.140	13.250	11.823	1,826,978
2023-09-04	13.430	13.680	13.200	13.500	12.046	2,412,020
2023-09-01	13.430	13.560	13.140	13.330	11.895	2,664,106
2023-08-31	13.460	13.640	13.180	13.260	11.832	2,852,566
2023-08-30	13.790	14.000	13.500	13.530	12.073	3,484,500
2023-08-29	13.290	14.010	13.140	13.940	12.439	5,193,840
2023-08-28	13.600	13.750	13.140	13.300	11.868	3,832,400
2023-08-25	13.050	13.300	12.910	12.960	11.565	2,346,120
2023-08-24	13.280	13.320	12.840	13.100	11.690	3,395,080
2023-08-23	13.460	13.530	13.250	13.290	11.859	2,475,440
2023-08-22	13.250	13.460	13.080	13.390	11.948	2,963,060
2023-08-21	13.050	13.430	12.960	13.340	11.904	3,141,580
2023-08-18	12.860	13.380	12.860	13.100	11.690	3,771,820
2023-08-17	12.500	12.960	12.430	12.940	11.547	3,886,593
2023-08-16	12.390	12.730	12.300	12.580	11.226	2,474,151
2023-08-15	12.470	12.590	12.320	12.440	11.101	1,472,660
2023-08-14	12.330	12.510	12.200	12.510	11.163	2,334,431
2023-08-11	12.720	12.980	12.440	12.500	11.154	2,987,860
2023-08-10	12.580	12.720	12.460	12.630	11.270	2,363,880
2023-08-09	12.710	13.010	12.470	12.580	11.226	3,524,760
2023-08-08	12.590	12.990	12.590	12.730	11.359	4,145,160
2023-08-07	13.130	13.130	12.610	12.620	11.261	5,806,080
2023-08-04	13.350	13.950	13.160	13.410	11.966	8,128,813
2023-08-03	13.630	13.680	13.140	13.190	11.770	6,931,220
2023-08-02	14.130	14.480	13.550	13.620	12.154	8,388,933

← NewerPage 13 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.