Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.050 | 6.060 | 5.910 | 5.940 | 5.940 | 19,361,204 |
| 2024-07-26 | 5.910 | 6.040 | 5.900 | 6.030 | 6.030 | 20,431,902 |
| 2024-07-25 | 5.750 | 5.940 | 5.730 | 5.920 | 5.920 | 21,883,141 |
| 2024-07-24 | 5.860 | 5.860 | 5.750 | 5.790 | 5.790 | 24,529,591 |
| 2024-07-23 | 6.010 | 6.020 | 5.870 | 5.870 | 5.870 | 23,548,610 |
| 2024-07-22 | 6.070 | 6.120 | 5.980 | 6.030 | 6.030 | 31,503,882 |
| 2024-07-19 | 6.090 | 6.150 | 5.970 | 6.150 | 6.150 | 25,785,900 |
| 2024-07-18 | 6.010 | 6.120 | 5.970 | 6.110 | 6.110 | 16,047,196 |
| 2024-07-17 | 6.030 | 6.080 | 6.000 | 6.040 | 6.040 | 14,750,309 |
| 2024-07-16 | 6.120 | 6.140 | 5.940 | 6.020 | 6.020 | 27,704,736 |
| 2024-07-15 | 6.240 | 6.240 | 6.120 | 6.150 | 6.150 | 18,477,971 |
| 2024-07-12 | 6.160 | 6.350 | 6.140 | 6.240 | 6.240 | 24,183,697 |
| 2024-07-11 | 6.150 | 6.200 | 6.070 | 6.180 | 6.180 | 27,116,681 |
| 2024-07-10 | 6.310 | 6.480 | 6.260 | 6.350 | 6.350 | 24,566,650 |
| 2024-07-09 | 6.290 | 6.370 | 6.200 | 6.330 | 6.330 | 28,300,900 |
| 2024-07-08 | 6.450 | 6.490 | 6.280 | 6.310 | 6.310 | 25,687,611 |
| 2024-07-05 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2024-07-04 | 6.690 | 6.690 | 6.380 | 6.410 | 6.410 | 31,614,518 |
| 2024-07-03 | 6.590 | 6.760 | 6.580 | 6.650 | 6.650 | 24,611,222 |
| 2024-07-02 | 6.710 | 6.720 | 6.560 | 6.570 | 6.570 | 24,841,939 |
| 2024-07-01 | 6.450 | 6.750 | 6.450 | 6.710 | 6.710 | 33,559,616 |
| 2024-06-28 | 6.540 | 6.640 | 6.420 | 6.450 | 6.450 | 30,598,123 |
| 2024-06-27 | 6.720 | 6.750 | 6.540 | 6.550 | 6.550 | 25,068,094 |
| 2024-06-26 | 6.660 | 6.750 | 6.570 | 6.730 | 6.730 | 20,772,314 |
| 2024-06-25 | 6.680 | 6.750 | 6.640 | 6.680 | 6.680 | 17,376,600 |
| 2024-06-24 | 6.720 | 6.790 | 6.620 | 6.700 | 6.700 | 23,634,800 |
| 2024-06-21 | 6.710 | 6.870 | 6.690 | 6.770 | 6.770 | 23,571,519 |
| 2024-06-20 | 6.870 | 6.880 | 6.690 | 6.700 | 6.700 | 19,960,050 |
| 2024-06-19 | 6.920 | 6.950 | 6.800 | 6.870 | 6.870 | 20,217,550 |
| 2024-06-18 | 6.950 | 6.990 | 6.910 | 6.940 | 6.940 | 18,740,373 |
| 2024-06-17 | 6.980 | 7.020 | 6.930 | 6.980 | 6.980 | 18,339,019 |
| 2024-06-14 | 6.870 | 7.050 | 6.840 | 7.020 | 7.020 | 31,378,996 |
| 2024-06-13 | 7.140 | 7.170 | 6.830 | 6.900 | 6.900 | 47,678,853 |
| 2024-06-12 | 7.300 | 7.330 | 7.120 | 7.160 | 7.160 | 29,879,652 |
| 2024-06-11 | 7.370 | 7.430 | 7.290 | 7.330 | 7.330 | 18,271,602 |
| 2024-06-07 | 7.520 | 7.540 | 7.330 | 7.400 | 7.400 | 17,901,097 |
| 2024-06-06 | 7.590 | 7.620 | 7.400 | 7.450 | 7.450 | 21,512,195 |
| 2024-06-05 | 7.640 | 7.690 | 7.520 | 7.530 | 7.530 | 19,333,676 |
| 2024-06-04 | 7.450 | 7.680 | 7.410 | 7.640 | 7.640 | 26,618,415 |
| 2024-06-03 | 7.530 | 7.560 | 7.380 | 7.440 | 7.440 | 31,919,588 |
| 2024-05-31 | 7.750 | 7.790 | 7.540 | 7.560 | 7.560 | 26,239,656 |
| 2024-05-30 | 7.770 | 7.840 | 7.700 | 7.720 | 7.720 | 19,633,400 |
| 2024-05-29 | 7.680 | 7.820 | 7.660 | 7.710 | 7.710 | 22,224,141 |
| 2024-05-28 | 7.990 | 7.990 | 7.660 | 7.680 | 7.680 | 38,910,814 |
| 2024-05-27 | 7.980 | 8.010 | 7.810 | 7.990 | 7.990 | 24,954,615 |
| 2024-05-24 | 8.000 | 8.080 | 7.890 | 7.940 | 7.940 | 28,721,039 |
| 2024-05-23 | 8.320 | 8.340 | 8.000 | 8.030 | 8.030 | 43,087,494 |
| 2024-05-22 | 8.300 | 8.380 | 8.280 | 8.330 | 8.330 | 32,937,634 |
| 2024-05-21 | 8.250 | 8.400 | 8.230 | 8.290 | 8.290 | 36,072,858 |
| 2024-05-20 | 8.430 | 8.560 | 8.230 | 8.260 | 8.260 | 57,035,799 |
| 2024-05-17 | 8.090 | 8.440 | 8.060 | 8.400 | 8.400 | 77,104,336 |
| 2024-05-16 | 8.040 | 8.190 | 7.960 | 8.120 | 8.120 | 50,237,423 |
| 2024-05-15 | 7.810 | 8.170 | 7.790 | 8.040 | 8.040 | 44,906,241 |
| 2024-05-14 | 7.880 | 7.930 | 7.830 | 7.840 | 7.840 | 21,960,376 |
| 2024-05-13 | 7.870 | 7.900 | 7.700 | 7.840 | 7.840 | 24,156,700 |
| 2024-05-10 | 7.890 | 7.930 | 7.780 | 7.890 | 7.890 | 20,794,527 |
| 2024-05-09 | 7.750 | 7.930 | 7.740 | 7.870 | 7.870 | 24,153,502 |
| 2024-05-08 | 8.000 | 8.000 | 7.730 | 7.760 | 7.760 | 30,330,246 |
| 2024-05-07 | 8.120 | 8.130 | 7.970 | 8.010 | 8.010 | 36,805,003 |
| 2024-05-06 | 7.920 | 8.150 | 7.910 | 8.080 | 8.080 | 48,942,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2500 CNY |
| 2022-05-27 | 0.8000 CNY |
| 2021-06-18 | 0.3500 CNY |
| 2020-06-18 | 0.3000 CNY |
| 2019-05-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.