Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.680	16.890	16.500	16.720	16.363	3,828,840
2026-01-19	17.160	17.400	16.720	16.780	16.422	4,935,560
2026-01-16	18.070	18.680	17.150	17.300	16.931	11,169,460
2026-01-15	16.660	18.400	16.120	17.890	17.508	13,535,810
2026-01-14	15.900	16.630	15.810	16.400	16.050	4,886,977
2026-01-13	16.040	16.110	15.790	15.900	15.561	2,474,000
2026-01-12	16.010	16.090	15.820	16.040	15.698	2,857,840
2026-01-09	15.850	16.450	15.680	16.010	15.669	5,105,580
2026-01-08	15.440	15.950	15.210	15.900	15.561	4,056,520
2026-01-07	15.510	15.610	15.210	15.300	14.974	2,368,600
2026-01-06	15.620	15.870	15.470	15.520	15.189	2,395,400
2026-01-05	15.700	15.700	15.450	15.620	15.287	2,053,020
2025-12-31	15.680	15.790	15.340	15.750	15.414	1,754,120
2025-12-30	15.830	15.890	15.540	15.610	15.277	1,965,500
2025-12-29	15.600	16.020	15.500	15.960	15.620	2,718,060
2025-12-26	15.600	15.740	15.340	15.490	15.160	1,609,500
2025-12-25	15.600	15.900	15.240	15.630	15.297	1,959,400
2025-12-24	15.050	15.350	14.920	15.250	14.925	1,403,460
2025-12-23	15.080	15.170	14.870	14.980	14.661	1,265,560
2025-12-22	15.370	15.370	15.060	15.080	14.758	1,279,800
2025-12-19	15.100	15.250	14.950	15.200	14.876	1,377,100
2025-12-18	14.690	15.180	14.690	15.030	14.709	1,241,638
2025-12-17	14.810	15.070	14.600	14.850	14.533	1,197,900
2025-12-16	15.180	15.370	14.850	14.930	14.612	1,111,560
2025-12-15	15.020	15.440	14.750	15.250	14.925	2,022,420
2025-12-12	15.150	15.440	15.010	15.040	14.719	1,531,860
2025-12-11	15.610	15.730	15.160	15.160	14.837	2,062,660
2025-12-10	15.610	15.690	15.240	15.610	15.277	1,769,284
2025-12-09	15.770	15.770	15.510	15.610	15.277	1,231,400
2025-12-08	15.700	15.920	15.690	15.800	15.463	1,100,600
2025-12-05	15.390	15.720	15.270	15.660	15.326	1,320,500
2025-12-04	15.670	15.820	15.380	15.460	15.130	1,568,400
2025-12-03	15.910	16.060	15.710	15.750	15.414	1,493,700
2025-12-02	16.210	16.280	15.870	15.910	15.571	1,576,800
2025-12-01	16.300	16.400	16.140	16.210	15.864	2,244,160
2025-11-28	15.870	16.310	15.780	16.300	15.952	2,470,020
2025-11-27	16.220	16.240	15.810	15.900	15.561	2,642,600
2025-11-26	16.650	17.150	15.960	16.000	15.659	4,753,460
2025-11-25	15.920	16.350	15.760	16.220	15.874	2,113,200
2025-11-24	15.700	15.950	15.500	15.860	15.522	2,461,300
2025-11-21	15.900	16.160	15.240	15.440	15.111	3,129,420
2025-11-20	16.070	16.250	15.890	16.110	15.766	2,388,280
2025-11-19	16.510	16.650	15.960	16.070	15.727	3,197,800
2025-11-18	16.960	16.960	16.320	16.600	16.246	3,787,580
2025-11-17	17.120	17.180	16.760	16.910	16.549	2,857,900
2025-11-14	16.760	17.210	16.760	17.100	16.735	3,704,537
2025-11-13	17.030	17.070	16.800	16.920	16.559	3,287,240
2025-11-12	16.680	17.170	16.660	17.050	16.686	4,600,020
2025-11-11	16.820	17.060	16.700	16.710	16.354	2,411,040
2025-11-10	16.760	16.930	16.530	16.860	16.500	3,053,000
2025-11-07	16.410	17.150	16.270	16.660	16.305	3,905,200
2025-11-06	16.800	16.870	16.390	16.400	16.050	2,911,400
2025-11-05	16.330	16.970	16.270	16.800	16.442	3,510,060
2025-11-04	16.440	16.600	16.310	16.440	16.089	1,759,215
2025-11-03	16.400	16.500	16.250	16.420	16.070	1,988,820
2025-10-31	16.300	16.560	16.220	16.430	16.080	3,161,000
2025-10-30	16.540	16.750	16.290	16.300	15.952	2,769,450
2025-10-29	16.980	16.980	16.330	16.540	16.187	3,575,158
2025-10-28	16.720	17.130	16.680	17.020	16.657	3,428,632
2025-10-27	16.670	17.170	16.520	16.820	16.461	4,666,990

← NewerPage 4 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.