Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.680	24.750	23.920	24.100	12.283	5,221,120
2022-02-08	24.830	25.000	23.810	24.450	12.461	7,120,960
2022-02-07	21.610	25.700	21.350	24.260	12.364	9,946,925
2022-01-28	21.640	22.520	21.210	21.430	10.922	1,355,498
2022-01-27	22.600	22.600	21.110	21.130	10.769	2,142,400
2022-01-26	20.990	22.550	20.990	22.550	11.493	3,190,474
2022-01-25	22.200	22.320	20.700	20.750	10.576	2,549,354
2022-01-24	22.610	22.670	22.000	22.200	11.315	2,296,370
2022-01-21	22.790	24.000	22.560	22.910	11.676	3,272,616
2022-01-20	23.870	24.580	22.600	22.690	11.564	5,309,509
2022-01-19	22.900	24.800	22.750	24.200	12.334	6,477,875
2022-01-18	23.250	23.470	22.510	22.890	11.666	1,764,776
2022-01-17	22.590	23.230	22.590	23.010	11.727	908,960
2022-01-14	23.370	23.370	22.600	22.660	11.549	1,542,136
2022-01-13	23.670	23.740	23.020	23.110	11.778	1,286,080
2022-01-12	23.360	23.550	23.180	23.340	11.896	1,328,640
2022-01-11	23.300	23.820	23.190	23.330	11.890	2,167,040
2022-01-10	22.840	23.350	22.430	23.310	11.880	1,754,240
2022-01-07	23.600	23.680	22.640	22.680	11.559	1,675,178
2022-01-06	22.870	23.440	22.870	23.190	11.819	1,952,058
2022-01-05	23.070	23.400	22.770	23.030	11.738	2,526,080
2022-01-04	21.980	23.200	21.920	22.900	11.671	3,465,763
2021-12-31	22.100	22.350	21.950	21.950	11.187	1,072,171
2021-12-30	21.680	22.180	21.680	22.100	11.264	1,158,400
2021-12-29	22.220	22.220	21.750	21.840	11.131	853,555
2021-12-28	21.750	22.180	21.600	22.020	11.223	1,269,120
2021-12-27	21.500	21.790	21.210	21.590	11.004	1,148,640
2021-12-24	22.520	22.750	21.590	21.620	11.019	2,959,176
2021-12-23	22.600	23.940	22.500	22.680	11.559	3,945,280
2021-12-22	22.630	22.770	22.270	22.330	11.381	1,211,040
2021-12-21	22.060	22.660	22.060	22.490	11.462	1,316,000
2021-12-20	22.220	22.430	22.080	22.090	11.258	1,385,920
2021-12-17	22.660	22.680	22.180	22.230	11.330	1,761,280
2021-12-16	22.700	22.770	22.450	22.550	11.493	2,014,080
2021-12-15	22.240	22.790	22.070	22.600	11.518	3,002,560
2021-12-14	22.030	22.390	21.940	22.260	11.345	2,003,691
2021-12-13	22.270	22.400	21.880	22.270	11.350	2,324,648
2021-12-10	21.950	22.240	21.550	22.090	11.258	2,636,074
2021-12-09	22.060	22.770	22.060	22.070	11.248	3,370,931
2021-12-08	22.510	22.960	22.170	22.370	11.401	6,593,390
2021-12-07	21.680	24.470	21.680	23.220	11.834	9,669,114
2021-12-06	22.000	22.780	21.460	21.500	10.958	3,154,938
2021-12-03	21.670	22.180	21.600	22.060	11.243	1,364,320
2021-12-02	21.910	22.000	21.610	21.660	11.039	1,191,040
2021-12-01	21.440	22.000	21.340	21.920	11.172	1,860,211
2021-11-30	21.660	22.070	21.280	21.380	10.897	2,220,850
2021-11-29	20.760	21.750	20.760	21.450	10.932	2,341,194
2021-11-26	21.210	21.350	21.040	21.130	10.769	749,120
2021-11-25	21.340	21.490	21.170	21.210	10.810	930,334
2021-11-24	21.000	21.420	20.880	21.260	10.835	1,077,280
2021-11-23	21.040	21.320	20.920	21.160	10.785	877,280
2021-11-22	21.060	21.200	20.860	20.990	10.698	768,480
2021-11-19	20.840	21.280	20.800	21.150	10.779	1,277,694
2021-11-18	21.400	21.400	20.870	20.920	10.662	1,929,397
2021-11-17	20.800	22.150	20.780	21.460	10.937	2,984,746
2021-11-16	20.790	20.970	20.670	20.970	10.688	1,309,760
2021-11-15	20.490	20.890	20.310	20.790	10.596	1,219,747
2021-11-12	20.300	20.590	20.160	20.500	10.448	1,288,696
2021-11-11	20.000	20.800	20.000	20.630	10.514	1,659,107
2021-11-10	19.900	20.110	19.770	20.110	10.249	743,360

← NewerPage 20 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.