Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.680	14.680	13.890	14.020	12.511	11,842,430
2023-07-31	14.120	15.000	13.800	15.000	13.385	16,802,340
2023-07-28	13.600	14.560	13.540	14.020	12.511	13,979,260
2023-07-27	13.520	15.350	13.520	14.420	12.867	21,292,131
2023-07-26	13.660	14.350	13.610	13.930	12.430	14,347,360
2023-07-25	13.260	14.050	13.040	13.940	12.439	11,842,440
2023-07-24	12.930	13.280	12.600	13.250	11.823	6,384,400
2023-07-21	12.660	12.910	12.600	12.740	11.368	1,858,960
2023-07-20	12.880	12.900	12.610	12.610	11.252	1,963,240
2023-07-19	12.620	12.950	12.620	12.840	11.458	2,001,960
2023-07-18	13.000	13.020	12.510	12.620	11.261	4,742,760
2023-07-17	12.760	13.120	12.520	13.080	11.672	2,954,618
2023-07-14	12.720	12.770	12.610	12.730	11.359	717,280
2023-07-13	12.580	12.770	12.520	12.680	11.315	853,240
2023-07-12	12.750	12.790	12.520	12.600	11.243	1,019,040
2023-07-11	12.760	12.790	12.580	12.740	11.368	807,080
2023-07-10	12.640	12.750	12.540	12.740	11.368	922,860
2023-07-07	12.810	12.810	12.560	12.640	11.279	853,520
2023-07-06	12.620	12.770	12.560	12.700	11.333	1,318,740
2023-07-05	12.780	12.900	12.570	12.620	11.261	1,579,338
2023-07-04	13.210	13.380	13.180	13.310	11.316	1,673,435
2023-07-03	13.300	13.550	13.110	13.240	11.257	2,042,176
2023-06-30	13.130	13.520	13.130	13.340	11.342	2,634,040
2023-06-29	12.600	13.200	12.520	13.120	11.155	3,519,258
2023-06-28	12.340	12.610	12.070	12.560	10.679	2,044,500
2023-06-27	11.910	12.330	11.890	12.300	10.458	1,369,498
2023-06-26	12.070	12.110	11.770	11.950	10.160	1,400,569
2023-06-21	12.330	12.450	12.100	12.100	10.288	1,700,181
2023-06-20	12.760	12.870	12.390	12.400	10.543	1,885,960
2023-06-19	12.930	12.950	12.740	12.780	10.866	1,856,858
2023-06-16	12.750	13.170	12.660	12.890	10.959	2,098,738
2023-06-15	12.930	12.940	12.700	12.740	10.832	1,711,280
2023-06-14	13.140	13.180	12.860	12.930	10.993	1,963,038
2023-06-13	13.150	13.190	12.980	13.130	11.163	2,031,640
2023-06-12	13.140	13.250	12.810	13.050	11.095	2,995,464
2023-06-09	13.300	13.660	13.090	13.210	11.231	5,084,820
2023-06-08	12.900	13.630	12.890	13.590	11.554	6,652,722
2023-06-07	12.880	13.490	12.850	12.990	11.044	3,940,500
2023-06-06	12.820	13.550	12.660	13.080	11.121	5,309,404
2023-06-05	12.660	12.820	12.630	12.810	10.891	1,257,180
2023-06-02	12.600	12.670	12.460	12.620	10.730	1,322,860
2023-06-01	12.260	12.620	12.120	12.520	10.645	2,110,410
2023-05-31	12.350	12.560	12.270	12.300	10.458	1,451,640
2023-05-30	12.250	12.520	12.190	12.400	10.543	1,403,980
2023-05-29	12.510	12.590	12.200	12.220	10.390	1,821,040
2023-05-26	12.740	12.890	12.440	12.470	10.602	1,802,292
2023-05-25	12.530	12.880	12.450	12.700	10.798	2,227,700
2023-05-24	12.680	12.680	12.510	12.590	10.704	1,103,135
2023-05-23	12.710	12.790	12.560	12.580	10.696	1,323,380
2023-05-22	12.750	12.860	12.690	12.730	10.823	1,306,120
2023-05-19	12.970	12.970	12.510	12.720	10.815	1,728,877
2023-05-18	12.860	12.970	12.600	12.930	10.993	1,780,280
2023-05-17	12.600	12.820	12.470	12.780	10.866	1,647,780
2023-05-16	12.860	12.870	12.520	12.560	10.679	1,620,924
2023-05-15	12.970	12.970	12.550	12.830	10.908	1,875,388
2023-05-12	13.130	13.240	12.880	12.910	10.976	1,653,737
2023-05-11	12.980	13.220	12.800	13.140	11.172	1,792,832
2023-05-10	12.940	13.150	12.780	12.880	10.951	1,705,380
2023-05-09	13.210	13.340	12.910	12.910	10.976	3,645,400
2023-05-08	13.310	13.630	13.050	13.380	11.376	4,607,200

← NewerPage 14 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.