Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.090	11.240	10.770	10.960	10.960	2,818,400
2026-07-21	11.440	11.670	10.500	11.180	11.180	5,962,800
2026-07-20	12.120	12.550	11.260	11.470	11.470	4,842,900
2026-07-17	13.100	13.250	12.030	12.240	12.240	4,147,800
2026-07-16	12.800	13.420	12.620	13.100	13.100	4,387,420
2026-07-15	13.120	13.140	12.710	12.820	12.820	3,684,366
2026-07-14	13.090	13.240	12.430	13.140	13.140	7,054,528
2026-07-13	12.410	13.850	12.330	13.360	13.360	9,913,900
2026-07-10	12.400	12.640	12.120	12.320	12.320	2,082,400
2026-07-09	12.330	12.450	11.980	12.440	12.440	2,299,400
2026-07-08	12.560	12.710	12.200	12.460	12.460	2,402,700
2026-07-07	12.980	12.980	12.500	12.580	12.580	2,399,960
2026-07-06	12.910	13.270	12.700	12.970	12.970	2,674,788
2026-07-03	12.980	13.220	12.630	13.040	13.040	3,492,681
2026-07-02	12.710	13.200	12.710	12.800	12.800	4,525,988
2026-07-01	12.000	12.940	11.740	12.770	12.770	5,538,027
2026-06-30	12.000	12.520	11.690	12.010	12.010	5,481,400
2026-06-29	11.340	12.020	11.090	11.980	11.980	4,957,400
2026-06-26	11.500	11.580	11.100	11.320	11.320	2,585,900
2026-06-25	12.210	12.370	11.660	11.720	11.470	3,799,660
2026-06-24	12.700	12.780	12.110	12.210	11.950	3,223,328
2026-06-23	12.240	13.020	12.140	12.820	12.547	4,315,260
2026-06-22	12.110	12.300	11.500	12.240	11.979	3,483,224
2026-06-18	12.490	12.660	12.210	12.220	11.959	4,272,500
2026-06-17	12.800	12.870	12.300	12.610	12.341	4,110,140
2026-06-16	12.490	12.900	12.350	12.770	12.498	4,579,300
2026-06-15	12.550	13.070	12.130	12.590	12.321	6,496,107
2026-06-12	12.460	12.630	12.070	12.570	12.302	4,163,400
2026-06-11	12.500	12.650	12.030	12.190	11.930	5,221,700
2026-06-10	12.860	12.980	12.260	12.590	12.321	5,307,200
2026-06-09	13.020	13.360	12.680	12.850	12.576	4,460,800
2026-06-08	13.300	13.790	12.540	12.850	12.576	5,383,220
2026-06-05	13.500	13.830	13.300	13.480	13.193	4,640,600
2026-06-04	13.820	13.980	13.350	13.450	13.163	3,121,000
2026-06-03	14.400	14.400	13.750	13.880	13.584	4,616,911
2026-06-02	15.200	15.250	14.160	14.310	14.005	4,686,460
2026-06-01	14.140	15.560	14.010	15.020	14.700	5,573,318
2026-05-29	14.660	15.100	14.150	14.270	13.966	3,175,600
2026-05-28	14.730	14.860	14.220	14.620	14.308	2,922,100
2026-05-27	15.420	15.490	14.440	14.790	14.475	3,522,800
2026-05-26	15.800	15.830	15.270	15.360	15.032	3,819,200
2026-05-25	16.550	16.780	15.010	15.640	15.306	6,918,450
2026-05-22	16.230	17.040	16.160	16.530	16.177	3,999,321
2026-05-21	17.360	17.360	16.010	16.120	15.776	4,192,500
2026-05-20	17.440	17.470	17.020	17.070	16.706	3,733,453
2026-05-19	17.870	18.500	17.180	17.320	16.951	4,353,932
2026-05-18	17.470	18.000	17.230	17.950	17.567	4,717,560
2026-05-15	18.310	18.310	17.330	17.530	17.156	7,254,632
2026-05-14	17.770	18.590	17.020	18.500	18.105	7,706,092
2026-05-13	17.250	18.000	17.180	17.620	17.244	4,927,520
2026-05-12	16.870	17.700	16.790	17.250	16.882	5,836,277
2026-05-11	16.850	16.930	16.500	16.900	16.540	3,922,570
2026-05-08	16.300	16.980	16.100	16.850	16.491	4,133,713
2026-05-07	16.070	16.770	16.070	16.250	15.903	4,470,588
2026-05-06	15.830	16.370	15.780	16.200	15.854	4,843,241
2026-04-30	16.000	16.100	15.710	15.890	15.551	3,460,168
2026-04-29	15.660	16.230	15.500	15.960	15.620	5,866,450
2026-04-28	15.480	16.200	15.400	15.650	15.316	7,981,850
2026-04-27	14.990	15.440	14.880	15.400	15.072	3,839,520
2026-04-24	14.990	15.110	14.820	15.030	14.709	1,716,700

← NewerPage 2 of 21 · 1,212 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.