Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.020	23.850	20.820	22.500	22.020	36,275,434
2025-07-23	22.950	25.030	22.200	25.030	24.496	44,100,898
2025-07-22	20.860	20.860	20.860	20.860	20.415	1,991,400
2025-07-21	17.380	17.380	17.380	17.380	17.009	4,691,018
2025-07-18	14.890	14.930	14.430	14.480	14.171	4,100,300
2025-07-17	14.670	15.250	14.510	14.910	14.592	5,776,640
2025-07-16	14.860	15.300	14.640	14.670	14.357	5,859,560
2025-07-15	15.000	15.120	14.540	14.710	14.396	3,760,540
2025-07-14	14.730	15.320	14.730	15.100	14.778	4,843,400
2025-07-11	15.110	15.190	14.500	14.770	14.455	6,824,527
2025-07-10	14.620	15.320	14.560	15.140	14.817	7,878,420
2025-07-09	14.590	15.080	14.330	14.680	14.367	7,189,380
2025-07-08	14.300	14.520	14.000	14.420	14.112	3,805,237
2025-07-07	13.560	14.710	13.540	14.300	13.995	6,695,280
2025-07-04	13.710	14.150	13.470	13.540	13.251	5,511,637
2025-07-03	13.770	13.950	13.650	13.700	13.408	4,291,300
2025-07-02	13.750	14.080	13.550	13.770	13.476	4,235,800
2025-07-01	13.880	13.990	13.460	13.510	13.222	4,672,020
2025-06-30	13.800	13.980	13.500	13.790	13.496	4,540,660
2025-06-27	13.890	14.300	13.700	13.770	13.476	3,742,149
2025-06-26	14.380	14.860	14.160	14.200	13.408	4,192,646
2025-06-25	14.480	14.640	14.170	14.380	13.578	3,186,500
2025-06-24	14.390	14.600	14.130	14.450	13.644	2,662,839
2025-06-23	13.680	14.490	13.550	14.080	13.295	3,038,660
2025-06-20	13.700	14.080	13.550	13.670	12.907	1,944,900
2025-06-19	14.030	14.200	13.600	13.700	12.936	2,360,609
2025-06-18	14.600	14.790	13.890	14.000	13.219	4,324,308
2025-06-17	14.970	15.200	14.510	14.600	13.785	5,506,680
2025-06-16	14.400	15.300	14.330	14.990	14.154	4,510,160
2025-06-13	14.760	14.760	14.270	14.330	13.531	3,888,980
2025-06-12	14.610	14.930	14.610	14.800	13.974	3,307,300
2025-06-11	14.500	14.960	14.160	14.880	14.050	6,289,760
2025-06-10	14.520	14.650	14.030	14.280	13.483	4,329,680
2025-06-09	14.320	14.650	13.910	14.550	13.738	5,663,060
2025-06-06	14.250	15.500	14.250	14.520	13.710	9,155,180
2025-06-05	14.690	14.780	14.100	14.250	13.455	3,744,200
2025-06-04	14.500	14.960	14.270	14.430	13.625	5,618,409
2025-06-03	14.500	14.750	14.020	14.670	13.852	7,795,729
2025-05-30	13.530	15.010	13.410	14.570	13.757	10,378,600
2025-05-29	13.510	13.850	13.230	13.530	12.775	3,831,900
2025-05-28	13.290	13.570	13.100	13.240	12.501	2,671,100
2025-05-27	13.500	13.590	13.280	13.330	12.586	2,115,180
2025-05-26	13.660	13.660	13.330	13.480	12.728	2,278,740
2025-05-23	13.300	13.830	13.130	13.550	12.794	4,460,780
2025-05-22	13.920	14.000	13.320	13.350	12.605	7,259,468
2025-05-21	13.760	14.460	13.480	14.320	13.521	10,028,280
2025-05-20	13.230	13.740	13.120	13.650	12.888	5,190,278
2025-05-19	12.960	13.480	12.840	13.270	12.530	4,974,080
2025-05-16	13.440	13.570	12.780	12.970	12.246	4,187,620
2025-05-15	12.910	13.210	12.800	13.060	12.331	2,645,471
2025-05-14	12.970	13.080	12.810	12.980	12.256	3,011,791
2025-05-13	13.300	13.390	12.930	12.960	12.237	4,740,960
2025-05-12	12.830	13.980	12.710	13.310	12.567	8,827,140
2025-05-09	12.980	13.050	12.800	12.820	12.105	4,487,760
2025-05-08	13.240	13.280	12.710	13.030	12.303	7,625,860
2025-05-07	12.790	14.380	12.550	13.360	12.615	11,113,440
2025-05-06	12.380	12.680	12.340	12.590	11.888	3,929,480
2025-04-30	12.150	12.540	12.130	12.340	11.652	4,349,240
2025-04-29	12.250	13.000	12.040	12.220	11.538	8,269,169
2025-04-28	12.180	12.260	11.700	11.840	11.179	3,215,060

← NewerPage 6 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.