Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.220	15.270	14.930	15.010	14.690	1,777,918
2026-04-22	15.130	15.360	14.940	15.160	14.837	1,953,800
2026-04-21	15.180	15.450	14.960	15.140	14.817	2,578,718
2026-04-20	14.930	15.180	14.800	15.170	14.846	1,902,258
2026-04-17	15.200	15.260	14.890	14.970	14.651	1,754,592
2026-04-16	14.720	15.230	14.500	15.130	14.807	2,327,800
2026-04-15	14.960	15.020	14.590	14.640	14.328	1,945,000
2026-04-14	15.280	15.280	14.740	14.910	14.592	2,188,700
2026-04-13	15.020	15.360	14.820	15.190	14.866	2,170,500
2026-04-10	15.140	15.300	14.950	15.160	14.837	1,211,563
2026-04-09	15.450	15.450	14.900	15.050	14.729	1,513,260
2026-04-08	15.080	15.420	15.080	15.390	15.062	2,077,200
2026-04-07	14.840	14.940	14.050	14.820	14.504	3,255,700
2026-04-03	14.810	14.980	14.000	14.160	13.858	2,500,600
2026-04-02	15.530	15.610	14.660	14.760	14.445	3,584,700
2026-04-01	15.190	16.270	15.190	15.490	15.160	4,362,320
2026-03-31	15.090	15.330	14.750	14.830	14.514	1,785,400
2026-03-30	14.800	15.100	14.680	15.090	14.768	1,785,800
2026-03-27	14.460	14.900	14.450	14.870	14.553	2,107,800
2026-03-26	15.330	15.340	14.550	14.620	14.308	2,971,380
2026-03-25	14.940	15.460	14.760	15.290	14.964	3,324,233
2026-03-24	14.000	14.590	13.640	14.550	14.240	3,335,038
2026-03-23	14.100	14.520	13.420	13.610	13.320	4,836,055
2026-03-20	15.370	15.570	14.530	14.560	14.249	4,392,480
2026-03-19	15.800	15.980	15.270	15.370	15.042	2,091,400
2026-03-18	15.610	16.040	15.480	16.000	15.659	2,403,300
2026-03-17	16.150	16.150	15.500	15.540	15.209	1,917,560
2026-03-16	16.200	16.380	15.900	16.000	15.659	2,247,100
2026-03-13	16.120	16.400	15.920	16.260	15.913	1,930,180
2026-03-12	16.500	16.500	16.050	16.110	15.766	2,299,600
2026-03-11	16.550	16.680	16.340	16.350	16.001	2,521,020
2026-03-10	16.290	16.520	16.110	16.500	16.148	2,391,390
2026-03-09	16.210	16.410	15.910	16.100	15.757	3,159,300
2026-03-06	15.440	16.500	15.310	16.460	16.109	5,004,800
2026-03-05	15.260	15.550	15.260	15.500	15.169	2,080,440
2026-03-04	15.330	15.610	15.020	15.110	14.788	2,327,590
2026-03-03	15.980	16.390	15.390	15.470	15.140	3,089,690
2026-03-02	16.130	16.360	15.900	15.980	15.639	3,074,440
2026-02-27	16.110	16.370	16.110	16.350	16.001	2,099,050
2026-02-26	16.240	16.290	16.000	16.170	15.825	2,058,100
2026-02-25	16.390	16.390	16.100	16.180	15.835	1,697,840
2026-02-24	16.030	16.350	16.030	16.240	15.894	2,124,140
2026-02-13	16.200	16.380	15.910	16.010	15.669	1,656,720
2026-02-12	16.030	16.320	15.960	15.980	15.639	3,222,500
2026-02-11	15.840	16.350	15.680	16.180	15.835	2,842,580
2026-02-10	15.690	15.940	15.530	15.840	15.502	2,385,138
2026-02-09	15.580	15.670	15.460	15.620	15.287	2,009,800
2026-02-06	15.280	15.620	15.150	15.440	15.111	2,837,480
2026-02-05	15.600	15.680	15.290	15.330	15.003	2,501,600
2026-02-04	15.590	15.680	15.480	15.500	15.169	2,813,180
2026-02-03	15.730	15.940	15.470	15.550	15.218	2,676,800
2026-02-02	15.680	15.990	15.630	15.660	15.326	3,617,940
2026-01-30	15.570	15.990	15.390	15.580	15.248	3,513,260
2026-01-29	15.860	15.990	15.520	15.670	15.336	3,089,040
2026-01-28	16.250	16.250	15.700	15.760	15.424	3,025,040
2026-01-27	16.360	16.420	15.800	16.210	15.864	3,180,380
2026-01-26	16.660	16.720	16.270	16.460	16.109	2,984,180
2026-01-23	16.500	16.900	16.430	16.590	16.236	2,836,700
2026-01-22	16.470	16.710	16.310	16.570	16.217	2,341,180
2026-01-21	16.640	16.830	16.330	16.380	16.031	3,139,080

← NewerPage 3 of 5 · 243 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.