Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.800	12.960	12.800	12.940	11.002	1,155,180
2023-02-03	12.790	12.870	12.590	12.870	10.942	845,660
2023-02-02	12.790	12.830	12.700	12.790	10.874	548,780
2023-02-01	12.660	12.800	12.610	12.780	10.866	686,860
2023-01-31	12.680	12.750	12.620	12.660	10.764	608,720
2023-01-30	12.530	12.860	12.460	12.690	10.789	1,250,082
2023-01-20	12.390	12.480	12.310	12.410	10.551	609,480
2023-01-19	12.160	12.390	12.160	12.350	10.500	501,560
2023-01-18	12.140	12.300	12.130	12.270	10.432	459,100
2023-01-17	12.160	12.220	12.060	12.200	10.373	608,780
2023-01-16	12.030	12.130	11.960	12.120	10.305	540,940
2023-01-13	12.050	12.050	11.900	12.000	10.203	391,660
2023-01-12	12.100	12.100	11.900	11.950	10.160	601,200
2023-01-11	11.990	12.140	11.880	12.020	10.220	788,208
2023-01-10	12.030	12.090	11.920	11.930	10.143	586,087
2023-01-09	11.960	12.140	11.960	12.030	10.228	628,740
2023-01-06	12.020	12.070	11.890	11.920	10.135	697,900
2023-01-05	12.060	12.070	11.890	11.990	10.194	881,440
2023-01-04	11.900	12.060	11.710	11.990	10.194	795,880
2023-01-03	11.580	11.950	11.580	11.880	10.101	772,600
2022-12-30	11.540	11.640	11.510	11.610	9.871	451,280
2022-12-29	11.700	11.700	11.500	11.510	9.786	634,140
2022-12-28	11.870	11.880	11.640	11.700	9.947	768,320
2022-12-27	11.810	12.060	11.780	11.940	10.152	1,022,740
2022-12-26	11.830	11.990	11.750	11.820	10.049	727,800
2022-12-23	11.820	11.960	11.740	11.800	10.032	500,840
2022-12-22	12.190	12.190	11.800	11.820	10.049	683,000
2022-12-21	12.120	12.180	11.980	12.070	10.262	511,200
2022-12-20	12.000	12.190	11.950	12.150	10.330	688,060
2022-12-19	12.350	12.500	11.980	12.010	10.211	980,960
2022-12-16	12.460	12.650	12.370	12.390	10.534	628,360
2022-12-15	12.550	12.640	12.420	12.600	10.713	574,300
2022-12-14	12.600	12.600	12.430	12.460	10.594	688,980
2022-12-13	12.690	12.690	12.490	12.560	10.679	626,040
2022-12-12	12.730	12.850	12.470	12.510	10.636	1,252,540
2022-12-09	12.740	12.830	12.670	12.700	10.798	757,340
2022-12-08	12.850	12.850	12.560	12.710	10.806	942,800
2022-12-07	12.940	12.940	12.720	12.750	10.840	1,324,169
2022-12-06	13.240	13.240	12.900	12.940	11.002	1,034,984
2022-12-05	13.180	13.270	13.120	13.210	11.231	1,030,880
2022-12-02	13.010	13.160	12.940	13.130	11.163	928,720
2022-12-01	13.130	13.190	13.010	13.030	11.078	798,820
2022-11-30	13.170	13.280	13.010	13.020	11.070	1,112,620
2022-11-29	12.980	13.230	12.820	13.170	11.197	1,588,107
2022-11-28	12.720	12.980	12.720	12.840	10.917	1,141,907
2022-11-25	13.000	13.150	12.860	12.980	11.036	1,046,880
2022-11-24	13.100	13.160	12.810	12.900	10.968	1,474,380
2022-11-23	13.000	13.340	12.800	13.100	11.138	1,867,300
2022-11-22	12.960	13.190	12.900	13.020	11.070	1,142,076
2022-11-21	12.900	12.970	12.640	12.950	11.010	860,596
2022-11-18	12.960	13.000	12.850	12.850	10.925	721,993
2022-11-17	12.870	12.920	12.810	12.900	10.968	635,980
2022-11-16	12.950	13.080	12.810	12.830	10.908	817,198
2022-11-15	13.090	13.090	12.820	12.970	11.027	1,036,580
2022-11-14	12.850	13.070	12.830	13.010	11.061	1,402,140
2022-11-11	12.790	12.960	12.730	12.830	10.908	1,184,060
2022-11-10	12.590	12.790	12.550	12.690	10.789	728,667
2022-11-09	12.700	12.810	12.620	12.630	10.738	743,036
2022-11-08	12.550	12.800	12.440	12.750	10.840	1,368,780
2022-11-07	12.310	12.670	12.280	12.610	10.721	1,844,547

← NewerPage 16 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.