Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.700	13.650	12.680	13.050	11.095	6,159,580
2023-05-04	12.420	12.680	12.380	12.640	10.747	2,614,257
2023-04-28	12.480	12.500	12.060	12.480	10.611	3,574,860
2023-04-27	12.000	12.310	11.890	11.990	10.194	2,956,900
2023-04-26	11.730	12.210	11.530	12.010	10.211	4,267,900
2023-04-25	12.920	13.180	11.470	12.000	10.203	10,772,660
2023-04-24	14.070	14.490	14.070	14.200	12.073	2,724,980
2023-04-21	14.440	14.960	14.270	14.300	12.158	4,925,380
2023-04-20	14.900	14.900	14.260	14.590	12.405	6,211,000
2023-04-19	14.900	15.150	14.820	15.030	12.779	5,546,980
2023-04-18	15.110	15.110	14.720	14.990	12.745	4,900,758
2023-04-17	15.400	15.550	14.990	15.150	12.881	7,960,103
2023-04-14	15.730	16.300	15.250	15.330	13.034	12,232,500
2023-04-13	14.550	16.800	14.520	15.650	13.306	16,043,120
2023-04-12	14.150	14.800	13.920	14.610	12.422	6,785,353
2023-04-11	13.950	14.130	13.700	14.110	11.996	2,740,560
2023-04-10	13.920	14.150	13.730	13.890	11.809	2,935,040
2023-04-07	14.290	14.370	14.000	14.080	11.971	2,996,580
2023-04-06	14.500	14.500	14.040	14.290	12.149	3,938,518
2023-04-04	14.150	14.610	13.800	14.610	12.422	6,013,073
2023-04-03	14.320	14.350	13.960	14.130	12.013	3,631,760
2023-03-31	13.970	14.330	13.930	14.310	12.167	3,295,120
2023-03-30	14.630	14.660	14.040	14.110	11.996	5,055,618
2023-03-29	14.870	14.900	14.490	14.780	12.566	7,110,297
2023-03-28	14.300	15.240	13.950	15.200	12.923	12,287,310
2023-03-27	14.020	14.360	13.930	14.350	12.201	4,710,520
2023-03-24	14.050	14.200	13.650	14.070	11.962	8,085,818
2023-03-23	14.580	14.920	14.500	14.720	12.515	6,830,100
2023-03-22	14.360	15.090	14.360	14.890	12.660	11,863,760
2023-03-21	14.400	14.460	14.130	14.420	12.260	4,580,026
2023-03-20	14.680	14.700	14.310	14.400	12.243	5,947,480
2023-03-17	14.750	14.980	14.490	14.840	12.617	6,449,460
2023-03-16	15.260	15.260	14.620	14.800	12.583	7,493,003
2023-03-15	15.260	15.650	15.110	15.310	13.017	8,948,842
2023-03-14	15.900	15.980	14.860	15.370	13.068	9,760,549
2023-03-13	16.600	16.790	15.560	15.960	13.569	15,244,830
2023-03-10	16.400	18.880	16.000	17.180	14.607	23,239,381
2023-03-09	13.590	16.280	13.460	16.280	13.841	17,335,561
2023-03-08	13.290	13.600	13.120	13.570	11.537	1,796,260
2023-03-07	13.530	13.550	13.000	13.250	11.265	1,402,520
2023-03-06	13.600	13.610	13.350	13.380	11.376	1,137,278
2023-03-03	13.590	13.680	13.480	13.570	11.537	916,780
2023-03-02	13.500	13.730	13.460	13.590	11.554	1,212,758
2023-03-01	13.470	13.550	13.390	13.490	11.469	1,316,706
2023-02-28	13.700	13.730	13.380	13.470	11.452	2,003,660
2023-02-27	13.280	13.800	13.270	13.500	11.478	3,482,206
2023-02-24	13.260	13.280	13.090	13.250	11.265	672,260
2023-02-23	13.330	13.330	13.130	13.250	11.265	666,440
2023-02-22	13.190	13.330	13.110	13.290	11.299	796,920
2023-02-21	13.190	13.250	13.020	13.230	11.248	1,182,520
2023-02-20	12.940	13.120	12.850	13.110	11.146	898,040
2023-02-17	12.910	13.090	12.870	12.920	10.985	653,120
2023-02-16	13.290	13.290	12.840	12.900	10.968	1,370,960
2023-02-15	13.270	13.350	13.140	13.230	11.248	948,460
2023-02-14	13.110	13.350	13.100	13.270	11.282	1,279,820
2023-02-13	13.030	13.150	12.960	13.110	11.146	1,129,000
2023-02-10	13.010	13.260	12.920	13.030	11.078	1,270,420
2023-02-09	12.880	12.990	12.810	12.990	11.044	821,260
2023-02-08	13.040	13.060	12.880	12.900	10.968	694,500
2023-02-07	12.950	13.070	12.800	13.070	11.112	892,960

← NewerPage 15 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.