Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.500	16.760	16.400	16.620	16.266	3,064,620
2025-10-23	16.510	16.620	16.230	16.540	16.187	3,054,100
2025-10-22	16.690	16.850	16.400	16.560	16.207	3,112,800
2025-10-21	16.280	16.670	16.190	16.670	16.314	3,440,550
2025-10-20	15.990	16.300	15.980	16.280	15.933	3,231,812
2025-10-17	16.200	16.350	15.800	15.820	15.483	2,730,430
2025-10-16	16.700	16.770	15.990	16.040	15.698	4,003,400
2025-10-15	16.280	16.650	16.210	16.640	16.285	3,307,300
2025-10-14	16.480	16.630	16.220	16.330	15.982	3,001,700
2025-10-13	16.000	16.480	15.510	16.350	16.001	3,437,540
2025-10-10	16.340	16.720	16.160	16.430	16.080	3,886,140
2025-10-09	16.200	16.500	16.120	16.300	15.952	3,539,000
2025-09-30	16.510	16.600	16.140	16.150	15.806	3,249,897
2025-09-29	16.680	16.770	16.370	16.420	16.070	3,691,792
2025-09-26	16.520	16.920	16.310	16.690	16.334	5,321,189
2025-09-25	16.290	16.700	16.140	16.530	16.177	5,154,640
2025-09-24	16.200	16.300	15.950	16.270	15.923	2,801,630
2025-09-23	16.320	16.330	15.720	16.200	15.854	4,124,520
2025-09-22	15.860	16.210	15.760	16.180	15.835	3,325,420
2025-09-19	15.920	16.320	15.860	15.900	15.561	3,053,720
2025-09-18	16.300	16.480	15.800	15.900	15.561	3,760,040
2025-09-17	16.330	16.340	16.130	16.300	15.952	2,728,660
2025-09-16	16.360	16.370	16.100	16.290	15.943	3,060,900
2025-09-15	15.850	16.460	15.850	16.280	15.933	4,546,680
2025-09-12	16.220	16.310	15.920	15.940	15.600	3,408,599
2025-09-11	16.010	16.180	15.870	16.180	15.835	3,093,419
2025-09-10	15.980	16.190	15.880	16.100	15.757	3,077,988
2025-09-09	16.150	16.240	15.840	15.990	15.649	3,709,990
2025-09-08	16.010	16.240	15.820	16.160	15.815	3,860,120
2025-09-05	15.770	15.980	15.300	15.980	15.639	5,108,520
2025-09-04	15.780	16.120	15.520	15.680	15.346	5,217,400
2025-09-03	16.120	16.160	15.540	15.600	15.267	3,298,740
2025-09-02	16.450	16.590	15.760	16.050	15.708	6,250,152
2025-09-01	16.380	16.620	16.330	16.520	16.168	3,702,529
2025-08-29	16.880	16.980	16.390	16.430	16.080	5,073,209
2025-08-28	16.880	17.100	16.250	16.880	16.520	6,227,309
2025-08-27	17.930	18.050	16.820	16.820	16.461	9,514,300
2025-08-26	17.480	18.130	17.150	17.800	17.420	11,087,430
2025-08-25	17.350	17.800	17.290	17.410	17.039	7,150,512
2025-08-22	17.500	17.570	17.140	17.270	16.902	9,831,115
2025-08-21	18.510	18.580	17.380	17.570	17.195	12,862,410
2025-08-20	18.090	18.380	17.630	17.870	17.489	6,994,760
2025-08-19	17.950	18.670	17.770	18.180	17.792	11,719,470
2025-08-18	17.310	18.210	17.230	17.850	17.469	10,286,010
2025-08-15	17.030	17.320	16.940	17.220	16.853	6,393,900
2025-08-14	17.550	17.720	17.020	17.080	16.716	7,659,600
2025-08-13	17.690	17.720	17.300	17.500	17.127	7,077,800
2025-08-12	17.900	18.030	17.480	17.680	17.303	9,105,920
2025-08-11	17.460	18.000	17.410	17.990	17.606	13,832,830
2025-08-08	17.030	17.880	16.900	17.600	17.225	17,522,730
2025-08-07	17.190	17.320	16.950	17.030	16.667	7,282,772
2025-08-06	17.590	17.590	17.090	17.170	16.804	10,593,000
2025-08-05	17.910	18.090	17.390	17.570	17.195	11,434,350
2025-08-04	17.740	18.090	17.580	17.950	17.567	10,170,200
2025-08-01	18.200	18.460	17.710	17.890	17.508	13,451,800
2025-07-31	19.380	19.430	18.310	18.360	17.968	19,917,141
2025-07-30	18.750	21.130	18.510	19.590	19.172	27,695,240
2025-07-29	18.420	19.880	18.000	19.330	18.918	25,683,930
2025-07-28	18.150	18.590	18.080	18.420	18.027	16,974,359
2025-07-25	21.090	21.370	18.540	18.800	18.399	30,941,670

← NewerPage 5 of 21 · 1,218 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.