Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.960	26.550	25.550	25.550	13.022	11,926,485
2022-05-10	24.470	26.580	24.050	26.190	13.348	13,280,283
2022-05-09	22.990	25.210	22.990	24.470	12.471	8,499,016
2022-05-06	24.000	24.000	22.510	22.700	11.569	7,683,058
2022-05-05	23.600	25.000	23.300	24.980	12.731	7,794,192
2022-04-29	23.690	24.780	22.820	24.420	12.446	9,722,618
2022-04-28	24.700	25.490	24.140	24.610	12.543	8,081,920
2022-04-27	24.830	25.800	23.900	25.480	12.986	12,296,435
2022-04-26	24.520	26.180	23.410	24.830	12.655	15,439,861
2022-04-25	22.000	25.180	21.930	25.050	12.767	12,238,018
2022-04-22	20.850	21.060	20.000	20.980	10.693	1,549,723
2022-04-21	21.660	21.730	20.580	20.670	10.535	1,996,320
2022-04-20	21.710	22.120	21.360	21.600	11.009	1,947,520
2022-04-19	21.410	21.660	21.280	21.610	11.014	1,275,200
2022-04-18	21.410	21.720	21.100	21.400	10.907	1,787,200
2022-04-15	22.600	22.600	21.370	21.450	10.932	3,430,240
2022-04-14	22.750	22.970	22.360	22.790	11.615	2,746,960
2022-04-13	24.090	24.100	22.610	22.620	11.529	4,832,640
2022-04-12	25.000	25.000	23.810	24.500	12.487	4,550,328
2022-04-11	26.800	27.340	25.200	25.580	13.037	5,089,048
2022-04-08	24.970	26.360	24.880	26.320	13.414	7,010,008
2022-04-07	25.010	26.000	24.610	24.850	12.665	4,057,120
2022-04-06	24.640	25.320	24.160	25.200	12.844	3,301,600
2022-04-01	25.750	25.750	24.620	24.640	12.558	4,096,480
2022-03-31	26.100	26.500	25.320	25.890	13.195	4,392,480
2022-03-30	25.220	26.280	25.220	25.900	13.200	4,045,112
2022-03-29	26.240	26.290	24.770	25.090	12.787	4,751,658
2022-03-28	25.450	26.380	25.010	26.320	13.414	3,678,240
2022-03-25	26.310	26.700	25.800	25.850	13.175	3,938,080
2022-03-24	27.200	27.570	26.390	26.540	13.526	5,558,712
2022-03-23	27.560	28.000	27.110	27.220	13.873	4,984,792
2022-03-22	28.290	28.590	27.330	27.560	14.046	7,992,792
2022-03-21	28.610	29.180	27.850	28.600	14.576	11,577,272
2022-03-18	27.690	31.000	27.690	28.800	14.678	18,359,984
2022-03-17	26.590	30.000	26.220	28.520	14.536	16,583,104
2022-03-16	25.530	26.380	24.560	25.840	13.170	5,858,720
2022-03-15	25.270	26.830	24.570	25.230	12.859	6,386,080
2022-03-14	25.220	27.390	25.080	25.750	13.124	5,273,702
2022-03-11	26.780	26.780	24.900	25.530	13.012	5,803,978
2022-03-10	27.450	27.680	26.410	26.960	13.741	7,429,600
2022-03-09	26.470	27.800	25.820	26.970	13.746	9,045,920
2022-03-08	25.800	26.660	24.700	26.620	13.567	5,841,187
2022-03-07	25.700	26.200	25.350	25.800	13.149	3,928,960
2022-03-04	26.550	26.940	25.690	25.760	13.129	6,398,970
2022-03-03	27.610	27.630	26.700	26.950	13.735	7,157,440
2022-03-02	27.000	28.000	26.600	27.840	14.189	9,892,858
2022-03-01	27.120	28.180	26.800	27.760	14.148	12,063,498
2022-02-28	27.000	28.200	26.350	27.100	13.812	15,618,755
2022-02-25	23.710	28.200	23.710	28.200	14.373	12,482,618
2022-02-24	24.120	25.490	23.130	23.500	11.977	6,009,098
2022-02-23	24.720	24.860	24.250	24.530	12.502	3,100,138
2022-02-22	25.210	25.600	24.360	24.700	12.589	5,240,480
2022-02-21	25.400	25.700	25.000	25.480	12.986	4,997,098
2022-02-18	24.960	25.830	24.810	25.600	13.047	5,928,480
2022-02-17	26.560	26.800	24.900	25.470	12.981	9,720,298
2022-02-16	24.530	27.500	24.510	26.290	13.399	13,235,178
2022-02-15	24.450	24.930	23.810	24.500	12.487	3,745,418
2022-02-14	24.450	24.830	24.130	24.490	12.482	4,194,595
2022-02-11	25.000	25.140	24.400	24.620	12.548	6,919,840
2022-02-10	24.320	26.390	23.990	25.740	13.119	12,404,922

← NewerPage 19 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.