Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.480	12.760	12.480	12.740	10.832	854,800
2022-08-03	12.550	12.900	12.430	12.440	10.577	1,072,560
2022-08-02	13.430	13.430	12.410	12.550	10.670	1,980,816
2022-08-01	13.420	13.480	13.250	13.480	11.461	898,802
2022-07-29	13.690	13.700	13.400	13.420	11.410	1,063,674
2022-07-28	13.580	13.770	13.560	13.680	11.631	991,520
2022-07-27	13.620	13.750	13.510	13.590	11.554	798,120
2022-07-26	13.410	13.630	13.400	13.620	11.580	1,203,500
2022-07-25	13.720	13.870	13.400	13.530	11.503	1,167,040
2022-07-22	13.900	14.030	13.620	13.720	11.665	1,208,914
2022-07-21	13.810	14.010	13.620	13.930	11.843	1,727,972
2022-07-20	13.990	14.070	13.800	13.860	11.784	1,260,660
2022-07-19	14.180	14.180	13.800	13.950	11.860	1,412,240
2022-07-18	13.490	14.120	13.430	13.900	11.818	2,236,700
2022-07-15	14.600	14.600	13.460	13.490	11.469	3,088,500
2022-07-14	14.520	14.620	14.320	14.420	12.260	1,884,300
2022-07-13	14.190	14.600	14.090	14.520	12.345	2,202,120
2022-07-12	14.260	14.540	13.920	14.190	12.064	1,933,329
2022-07-11	14.140	14.500	14.120	14.190	12.064	1,509,400
2022-07-08	14.280	14.490	14.090	14.140	12.022	1,955,740
2022-07-07	23.640	23.750	23.400	23.490	11.972	2,122,432
2022-07-06	24.360	24.490	23.570	23.640	12.048	2,329,120
2022-07-05	23.980	24.420	23.480	24.350	12.410	3,212,320
2022-07-04	24.650	24.830	23.910	23.980	12.222	2,887,006
2022-07-01	23.900	24.350	23.790	24.300	12.385	2,703,840
2022-06-30	23.820	23.990	23.570	23.830	12.145	1,921,440
2022-06-29	23.740	24.090	23.550	23.820	12.140	2,843,362
2022-06-28	23.440	23.760	23.190	23.760	12.110	2,067,680
2022-06-27	23.650	23.690	23.290	23.440	11.947	1,303,840
2022-06-24	23.440	23.770	23.230	23.420	11.936	1,557,608
2022-06-23	23.110	23.360	22.710	23.330	11.890	1,543,680
2022-06-22	23.400	23.650	23.050	23.110	11.778	1,320,000
2022-06-21	23.010	23.550	23.010	23.400	11.926	1,864,160
2022-06-20	22.750	23.220	22.700	23.190	11.819	1,633,152
2022-06-17	22.600	22.800	22.260	22.770	11.605	1,603,928
2022-06-16	22.600	22.960	22.500	22.880	11.661	1,810,008
2022-06-15	22.410	22.950	22.380	22.600	11.518	1,942,880
2022-06-14	22.550	22.810	21.800	22.410	11.422	2,637,600
2022-06-13	23.160	23.330	22.750	22.890	11.666	2,066,080
2022-06-10	23.000	23.350	22.620	23.250	11.850	1,485,379
2022-06-09	23.410	23.670	22.960	23.090	11.768	2,410,400
2022-06-08	24.450	24.450	23.340	23.680	12.069	4,294,251
2022-06-07	23.780	25.280	23.710	24.480	12.477	5,851,909
2022-06-06	23.380	23.740	23.260	23.620	12.038	2,094,720
2022-06-02	23.360	23.780	23.110	23.380	11.916	2,187,870
2022-06-01	23.390	23.690	23.070	23.260	11.855	2,211,098
2022-05-31	23.400	23.680	22.220	23.620	12.038	4,382,346
2022-05-30	23.830	23.870	22.970	23.310	11.880	3,089,118
2022-05-27	23.070	24.170	23.060	23.830	12.145	4,730,456
2022-05-26	23.360	23.840	22.930	23.120	11.783	3,154,538
2022-05-25	22.800	23.360	22.800	23.360	11.906	2,901,280
2022-05-24	25.090	25.390	22.920	22.970	11.707	7,345,235
2022-05-23	25.390	25.550	25.060	25.200	12.844	3,166,378
2022-05-20	26.310	26.320	25.350	25.480	12.986	6,481,760
2022-05-19	25.520	26.720	25.300	26.320	13.414	8,005,517
2022-05-18	25.760	26.450	25.360	26.260	13.384	7,726,000
2022-05-17	25.370	25.760	24.350	25.760	13.129	5,623,693
2022-05-16	25.510	25.840	25.020	25.630	13.063	4,685,453
2022-05-13	25.600	25.880	25.210	25.390	12.940	4,955,691
2022-05-12	25.580	26.050	25.080	25.720	13.109	6,082,682

← NewerPage 18 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.