Zhubo Design historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.410 | 12.930 | 12.090 | 12.120 | 11.444 | 8,017,560 |
| 2024-10-28 | 12.200 | 12.600 | 12.080 | 12.310 | 11.623 | 7,105,779 |
| 2024-10-25 | 11.830 | 12.400 | 11.750 | 12.200 | 11.519 | 7,932,305 |
| 2024-10-24 | 11.600 | 11.970 | 11.400 | 11.650 | 11.000 | 5,071,820 |
| 2024-10-23 | 11.800 | 12.380 | 11.700 | 11.750 | 11.095 | 6,181,347 |
| 2024-10-22 | 12.310 | 12.350 | 11.650 | 11.800 | 11.142 | 8,283,320 |
| 2024-10-21 | 12.040 | 12.800 | 11.650 | 12.440 | 11.746 | 11,995,280 |
| 2024-10-18 | 12.170 | 12.430 | 11.450 | 12.200 | 11.519 | 12,458,990 |
| 2024-10-17 | 12.800 | 12.800 | 12.140 | 12.400 | 11.708 | 16,090,040 |
| 2024-10-16 | 11.500 | 13.840 | 11.210 | 13.460 | 12.709 | 20,121,490 |
| 2024-10-15 | 11.500 | 12.480 | 11.110 | 11.690 | 11.038 | 15,166,650 |
| 2024-10-14 | 10.940 | 12.890 | 10.470 | 11.900 | 11.236 | 14,600,300 |
| 2024-10-11 | 12.000 | 12.000 | 10.610 | 10.740 | 10.141 | 6,103,678 |
| 2024-10-10 | 11.660 | 12.700 | 11.520 | 12.020 | 11.349 | 7,955,167 |
| 2024-10-09 | 12.380 | 12.380 | 11.250 | 11.400 | 10.764 | 8,973,929 |
| 2024-10-08 | 13.100 | 13.320 | 11.400 | 13.300 | 12.558 | 14,152,160 |
| 2024-09-30 | 9.990 | 11.100 | 9.730 | 11.100 | 10.481 | 9,727,180 |
| 2024-09-27 | 9.180 | 9.680 | 9.110 | 9.530 | 8.998 | 5,400,917 |
| 2024-09-26 | 8.800 | 9.100 | 8.690 | 9.080 | 8.573 | 3,856,320 |
| 2024-09-25 | 8.900 | 9.050 | 8.780 | 8.810 | 8.319 | 5,325,940 |
| 2024-09-24 | 8.470 | 8.820 | 8.460 | 8.790 | 8.300 | 3,442,495 |
| 2024-09-23 | 8.440 | 8.510 | 8.250 | 8.460 | 7.988 | 2,246,260 |
| 2024-09-20 | 8.640 | 8.670 | 8.400 | 8.450 | 7.979 | 3,198,200 |
| 2024-09-19 | 8.240 | 8.780 | 8.240 | 8.610 | 8.130 | 4,557,520 |
| 2024-09-18 | 8.470 | 8.510 | 8.050 | 8.240 | 7.780 | 3,540,900 |
| 2024-09-13 | 8.500 | 8.770 | 8.470 | 8.490 | 8.016 | 3,896,900 |
| 2024-09-12 | 8.560 | 8.630 | 8.430 | 8.480 | 8.007 | 2,617,200 |
| 2024-09-11 | 8.520 | 8.680 | 8.390 | 8.480 | 8.007 | 2,886,700 |
| 2024-09-10 | 8.550 | 8.550 | 8.340 | 8.450 | 7.979 | 2,474,960 |
| 2024-09-09 | 8.340 | 8.540 | 8.210 | 8.440 | 7.969 | 3,511,240 |
| 2024-09-06 | 8.550 | 8.990 | 8.390 | 8.430 | 7.960 | 6,309,100 |
| 2024-09-05 | 8.610 | 8.610 | 8.450 | 8.570 | 8.092 | 2,542,400 |
| 2024-09-04 | 8.560 | 8.660 | 8.340 | 8.470 | 7.997 | 3,855,600 |
| 2024-09-03 | 8.630 | 8.810 | 8.530 | 8.650 | 8.167 | 3,896,520 |
| 2024-09-02 | 8.900 | 8.930 | 8.600 | 8.620 | 8.139 | 5,435,660 |
| 2024-08-30 | 8.680 | 9.180 | 8.510 | 8.910 | 8.413 | 9,232,700 |
| 2024-08-29 | 9.000 | 9.070 | 8.600 | 8.700 | 8.215 | 8,137,900 |
| 2024-08-28 | 9.300 | 9.550 | 8.900 | 9.010 | 8.507 | 11,560,250 |
| 2024-08-27 | 8.910 | 10.510 | 8.580 | 9.700 | 9.159 | 16,855,109 |
| 2024-08-26 | 8.900 | 9.530 | 8.800 | 9.190 | 8.677 | 13,757,690 |
| 2024-08-23 | 8.150 | 9.770 | 7.870 | 9.200 | 8.687 | 13,902,300 |
| 2024-08-22 | 8.560 | 8.710 | 8.100 | 8.140 | 7.686 | 9,869,700 |
| 2024-08-21 | 8.660 | 9.190 | 8.500 | 8.740 | 8.252 | 9,381,689 |
| 2024-08-20 | 8.810 | 9.390 | 8.810 | 9.050 | 8.545 | 12,540,820 |
| 2024-08-19 | 9.370 | 9.480 | 8.770 | 8.900 | 8.404 | 14,179,150 |
| 2024-08-16 | 10.250 | 10.650 | 9.540 | 9.720 | 9.178 | 19,773,770 |
| 2024-08-15 | 11.830 | 12.590 | 10.750 | 11.230 | 10.604 | 25,834,510 |
| 2024-08-14 | 12.610 | 12.610 | 11.510 | 11.660 | 11.010 | 16,872,301 |
| 2024-08-13 | 8.670 | 10.510 | 8.550 | 10.510 | 9.924 | 12,093,370 |
| 2024-08-12 | 9.190 | 9.500 | 8.730 | 8.760 | 8.271 | 4,914,560 |
| 2024-08-09 | 8.510 | 9.680 | 8.420 | 9.000 | 8.498 | 5,702,620 |
| 2024-08-08 | 8.500 | 8.860 | 8.390 | 8.570 | 8.092 | 3,082,853 |
| 2024-08-07 | 8.320 | 9.270 | 8.240 | 8.600 | 8.120 | 3,624,253 |
| 2024-08-06 | 8.110 | 8.320 | 8.110 | 8.290 | 7.828 | 816,413 |
| 2024-08-05 | 8.260 | 8.500 | 8.030 | 8.030 | 7.582 | 971,500 |
| 2024-08-02 | 8.400 | 8.520 | 8.000 | 8.330 | 7.865 | 1,061,460 |
| 2024-08-01 | 8.550 | 8.590 | 8.380 | 8.440 | 7.969 | 1,106,700 |
| 2024-07-31 | 8.230 | 8.440 | 8.210 | 8.430 | 7.960 | 1,557,300 |
| 2024-07-30 | 8.050 | 8.240 | 8.050 | 8.240 | 7.780 | 1,197,400 |
| 2024-07-29 | 8.170 | 8.170 | 7.920 | 8.050 | 7.601 | 1,132,620 |
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.