Zhubo Design historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.140	12.420	12.010	12.150	11.472	1,442,960
2025-01-21	12.530	12.910	12.200	12.300	11.614	2,208,300
2025-01-20	12.380	12.640	12.010	12.510	11.812	2,740,300
2025-01-17	12.230	12.230	11.990	12.150	11.472	1,549,000
2025-01-16	12.150	12.410	12.090	12.170	11.491	3,099,220
2025-01-15	12.290	12.380	11.960	12.000	11.331	2,570,200
2025-01-14	11.790	12.260	11.750	12.260	11.576	2,543,600
2025-01-13	11.630	11.760	11.070	11.620	10.972	2,744,100
2025-01-10	12.120	12.300	11.550	11.630	10.981	1,997,700
2025-01-09	12.200	12.290	12.010	12.110	11.434	2,397,000
2025-01-08	12.080	12.530	11.840	12.210	11.529	3,754,400
2025-01-07	12.250	12.410	11.740	12.330	11.642	3,222,788
2025-01-06	11.900	11.960	11.110	11.710	11.057	3,244,180
2025-01-03	12.490	12.580	11.700	11.790	11.132	3,832,860
2025-01-02	12.610	12.750	12.170	12.290	11.604	4,603,610
2024-12-31	12.960	13.050	12.340	12.360	11.670	3,857,041
2024-12-30	12.820	13.100	12.470	12.850	12.133	4,111,298
2024-12-27	13.150	13.490	12.950	12.970	12.246	5,185,718
2024-12-26	13.570	13.630	13.000	13.140	12.407	9,253,161
2024-12-25	16.750	16.790	13.380	13.640	12.879	14,372,500
2024-12-24	15.520	16.500	15.510	16.400	15.485	5,927,523
2024-12-23	16.060	16.630	15.320	15.490	14.626	4,631,638
2024-12-20	15.210	16.400	15.110	15.800	14.919	3,975,180
2024-12-19	15.060	15.610	14.500	15.210	14.361	2,824,186
2024-12-18	15.080	15.320	14.600	15.060	14.220	3,026,600
2024-12-17	15.780	16.030	15.000	15.040	14.201	4,180,160
2024-12-16	16.210	16.480	15.770	15.860	14.975	2,432,420
2024-12-13	16.920	16.920	16.120	16.180	15.277	3,815,516
2024-12-12	16.590	17.220	16.230	16.920	15.976	4,182,076
2024-12-11	16.040	16.890	16.040	16.600	15.674	4,069,950
2024-12-10	17.350	17.550	16.360	16.460	15.542	7,503,260
2024-12-09	16.000	16.830	15.500	16.720	15.787	7,936,313
2024-12-06	15.980	17.200	15.770	17.050	16.099	6,936,415
2024-12-05	15.600	16.410	15.220	15.920	15.032	4,598,780
2024-12-04	15.590	15.820	15.370	15.440	14.579	3,293,440
2024-12-03	16.380	16.480	15.680	15.820	14.937	4,634,820
2024-12-02	16.820	16.880	16.100	16.470	15.551	5,693,400
2024-11-29	16.140	16.760	15.800	16.760	15.825	4,918,213
2024-11-28	16.290	16.470	15.770	15.990	15.098	4,057,880
2024-11-27	15.880	15.920	15.180	15.890	15.004	3,833,440
2024-11-26	16.500	16.510	15.530	15.880	14.994	6,078,680
2024-11-25	16.760	17.070	16.140	16.560	15.636	5,093,020
2024-11-22	17.410	18.170	16.590	16.890	15.948	6,587,800
2024-11-21	17.240	18.130	17.020	17.400	16.429	6,711,057
2024-11-20	16.810	17.300	16.410	17.300	16.335	6,450,807
2024-11-19	16.320	16.960	15.980	16.860	15.919	6,364,709
2024-11-18	17.000	17.500	16.090	16.660	15.731	12,405,940
2024-11-15	15.650	18.800	15.650	17.100	16.146	21,474,539
2024-11-14	15.500	15.950	15.300	15.670	14.796	7,705,320
2024-11-13	15.020	15.490	14.620	15.320	14.465	5,252,920
2024-11-12	14.450	15.800	13.800	15.170	14.324	9,674,560
2024-11-11	14.000	14.800	13.940	14.780	13.955	9,664,149
2024-11-08	14.900	15.020	13.850	14.000	13.219	11,988,640
2024-11-07	13.710	15.760	13.500	15.150	14.305	14,051,500
2024-11-06	13.320	13.990	13.140	13.700	12.936	7,023,010
2024-11-05	12.610	13.550	12.470	13.330	12.586	9,382,912
2024-11-04	11.500	12.700	11.250	12.620	11.916	9,326,620
2024-11-01	11.990	12.280	11.490	11.550	10.906	5,838,800
2024-10-31	12.080	12.600	11.960	12.010	11.340	5,312,140
2024-10-30	12.000	12.300	11.800	12.080	11.406	3,916,320

← NewerPage 8 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.