Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.150	12.360	12.150	12.320	10.475	1,200,700
2022-11-03	12.120	12.280	12.030	12.130	10.313	829,998
2022-11-02	11.930	12.220	11.930	12.140	10.322	1,122,320
2022-11-01	11.700	12.000	11.700	11.990	10.194	964,540
2022-10-31	11.600	11.810	11.540	11.700	9.947	1,112,560
2022-10-28	12.250	12.250	11.600	11.600	9.862	2,040,460
2022-10-27	12.280	12.360	12.150	12.240	10.407	906,600
2022-10-26	12.040	12.270	12.030	12.240	10.407	899,720
2022-10-25	12.180	12.240	11.980	12.030	10.228	685,420
2022-10-24	12.420	12.420	12.000	12.060	10.254	694,320
2022-10-21	12.200	12.480	12.200	12.230	10.398	620,560
2022-10-20	12.120	12.400	12.080	12.260	10.424	892,480
2022-10-19	12.390	12.390	12.170	12.210	10.381	731,460
2022-10-18	12.260	12.660	12.260	12.330	10.483	1,197,820
2022-10-17	12.190	12.310	12.070	12.270	10.432	867,260
2022-10-14	12.080	12.230	12.000	12.100	10.288	866,960
2022-10-13	11.800	12.090	11.640	11.970	10.177	940,600
2022-10-12	11.470	11.770	11.400	11.760	9.998	568,060
2022-10-11	11.550	11.620	11.300	11.470	9.752	478,860
2022-10-10	11.880	11.940	11.400	11.540	9.811	506,980
2022-09-30	11.920	11.970	11.700	11.710	9.956	651,840
2022-09-29	12.110	12.230	11.800	11.920	10.135	988,880
2022-09-28	12.330	12.360	12.000	12.000	10.203	753,880
2022-09-27	12.080	12.340	12.080	12.330	10.483	726,680
2022-09-26	12.560	12.560	11.950	12.000	10.203	908,540
2022-09-23	12.460	12.660	12.380	12.380	10.526	896,680
2022-09-22	12.670	12.730	12.460	12.460	10.594	688,180
2022-09-21	12.510	12.710	12.220	12.670	10.772	905,300
2022-09-20	12.400	12.690	12.350	12.470	10.602	651,127
2022-09-19	12.600	12.600	12.230	12.330	10.483	864,400
2022-09-16	13.290	13.290	12.590	12.590	10.704	1,398,540
2022-09-15	13.600	13.710	12.990	13.200	11.223	1,391,270
2022-09-14	13.460	13.540	13.260	13.500	11.478	778,240
2022-09-13	13.470	13.680	13.440	13.590	11.554	1,419,140
2022-09-09	13.310	13.590	13.270	13.470	11.452	1,217,866
2022-09-08	13.440	13.450	13.260	13.300	11.308	726,786
2022-09-07	13.440	13.480	13.390	13.390	11.384	895,660
2022-09-06	13.550	13.580	13.380	13.550	11.520	1,048,380
2022-09-05	13.300	13.600	13.210	13.540	11.512	1,531,614
2022-09-02	13.350	13.370	13.140	13.260	11.274	1,111,740
2022-09-01	13.340	13.540	13.220	13.290	11.299	1,121,520
2022-08-31	13.490	13.600	13.210	13.300	11.308	1,125,388
2022-08-30	13.160	13.580	13.160	13.510	11.486	1,633,980
2022-08-29	13.000	13.220	12.720	13.180	11.206	1,192,934
2022-08-26	13.390	13.390	13.030	13.070	11.112	1,834,140
2022-08-25	13.680	13.950	13.230	13.390	11.384	3,619,604
2022-08-24	13.450	14.250	13.440	13.650	11.605	5,152,187
2022-08-23	13.240	13.470	13.200	13.260	11.274	695,360
2022-08-22	13.230	13.330	13.000	13.320	11.325	487,380
2022-08-19	13.320	13.440	13.160	13.220	11.240	735,880
2022-08-18	13.410	13.430	13.200	13.330	11.333	839,000
2022-08-17	13.400	13.490	13.290	13.450	11.435	800,180
2022-08-16	13.310	13.520	13.290	13.400	11.393	738,060
2022-08-15	13.500	13.560	13.170	13.310	11.316	1,308,180
2022-08-12	13.100	13.630	13.000	13.460	11.444	2,238,698
2022-08-11	12.890	13.170	12.880	13.050	11.095	847,460
2022-08-10	12.900	12.960	12.760	12.860	10.934	676,120
2022-08-09	12.940	12.970	12.850	12.930	10.993	460,100
2022-08-08	12.800	12.940	12.780	12.940	11.002	525,382
2022-08-05	12.740	12.850	12.630	12.840	10.917	812,420

← NewerPage 17 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.