Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.210	12.400	12.080	12.220	11.538	2,356,120
2025-04-24	12.170	12.450	12.000	12.170	11.491	2,880,440
2025-04-23	11.960	12.330	11.900	12.230	11.548	3,364,800
2025-04-22	12.030	12.050	11.730	11.900	11.236	2,370,300
2025-04-21	11.790	12.180	11.530	11.850	11.189	3,879,220
2025-04-18	11.700	12.180	11.620	11.870	11.208	5,118,600
2025-04-17	11.510	12.020	11.500	11.730	11.076	2,406,200
2025-04-16	12.000	12.130	11.510	11.620	10.972	2,490,260
2025-04-15	11.800	12.230	11.560	12.060	11.387	3,618,020
2025-04-14	11.630	11.720	11.510	11.670	11.019	2,368,580
2025-04-11	11.750	11.800	11.380	11.410	10.773	2,948,920
2025-04-10	11.250	11.800	11.250	11.560	10.915	4,647,880
2025-04-09	10.560	11.360	9.900	11.140	10.519	4,609,760
2025-04-08	10.490	10.880	10.200	10.720	10.122	3,896,060
2025-04-07	11.580	11.810	9.820	10.180	9.612	6,278,680
2025-04-03	11.850	12.520	11.850	12.250	11.567	3,293,080
2025-04-02	11.970	12.170	11.810	12.030	11.359	1,866,620
2025-04-01	11.570	12.230	11.570	11.930	11.264	3,394,300
2025-03-31	11.600	11.740	11.360	11.550	10.906	2,304,499
2025-03-28	11.990	12.050	11.640	11.710	11.057	1,830,500
2025-03-27	12.200	12.210	11.710	12.010	11.340	2,517,820
2025-03-26	11.740	12.140	11.640	12.030	11.359	3,009,800
2025-03-25	11.820	12.070	11.550	11.750	11.095	3,558,520
2025-03-24	12.550	13.080	11.770	12.080	11.406	6,082,460
2025-03-21	12.660	12.860	12.470	12.550	11.850	2,669,380
2025-03-20	12.690	12.780	12.510	12.680	11.973	1,915,820
2025-03-19	12.890	12.980	12.620	12.720	12.010	2,519,980
2025-03-18	12.920	12.990	12.750	12.930	12.209	3,152,340
2025-03-17	12.380	13.130	12.350	12.810	12.095	6,007,100
2025-03-14	12.010	12.250	11.850	12.250	11.567	3,000,090
2025-03-13	12.160	12.200	11.810	12.050	11.378	2,742,440
2025-03-12	12.220	12.470	12.090	12.180	11.501	3,041,780
2025-03-11	11.960	12.170	11.910	12.150	11.472	2,127,320
2025-03-10	12.000	12.240	12.000	12.160	11.482	2,019,380
2025-03-07	12.270	12.380	11.950	11.960	11.293	2,157,583
2025-03-06	11.990	12.290	11.950	12.270	11.585	3,121,803
2025-03-05	12.300	12.350	11.810	11.980	11.312	3,081,660
2025-03-04	12.000	12.330	12.000	12.300	11.614	2,867,460
2025-03-03	11.990	12.290	11.870	12.090	11.416	3,177,080
2025-02-28	12.340	12.410	11.810	11.840	11.179	3,158,560
2025-02-27	12.430	12.450	12.030	12.310	11.623	3,002,520
2025-02-26	12.320	12.490	12.150	12.330	11.642	3,223,360
2025-02-25	12.520	12.610	12.210	12.260	11.576	3,968,920
2025-02-24	12.400	12.660	12.360	12.650	11.944	4,357,520
2025-02-21	12.720	12.790	12.180	12.450	11.755	4,918,380
2025-02-20	13.060	13.120	12.610	12.720	12.010	5,190,580
2025-02-19	12.980	13.220	12.780	13.130	12.398	6,942,003
2025-02-18	12.880	14.030	12.740	13.250	12.511	9,390,840
2025-02-17	12.810	13.000	12.580	12.880	12.161	2,756,160
2025-02-14	12.680	12.690	12.500	12.600	11.897	1,752,900
2025-02-13	12.750	12.910	12.500	12.540	11.840	2,059,047
2025-02-12	12.710	12.780	12.510	12.740	12.029	2,382,146
2025-02-11	12.970	13.180	12.570	12.730	12.020	2,854,900
2025-02-10	12.690	12.920	12.690	12.890	12.171	2,592,952
2025-02-07	12.580	12.860	12.450	12.640	11.935	2,641,580
2025-02-06	12.450	12.610	12.220	12.590	11.888	2,347,300
2025-02-05	12.280	12.540	12.010	12.410	11.718	2,550,500
2025-01-27	12.720	12.830	12.060	12.120	11.444	2,885,280
2025-01-24	12.270	12.580	12.180	12.560	11.859	2,311,220
2025-01-23	12.300	12.700	12.280	12.280	11.595	2,192,540

← NewerPage 7 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.