Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.770 | 7.890 | 7.660 | 7.820 | 7.820 | 43,252,052 |
| 2024-04-29 | 7.470 | 7.750 | 7.400 | 7.730 | 7.730 | 53,763,161 |
| 2024-04-26 | 7.340 | 7.520 | 7.220 | 7.490 | 7.490 | 47,931,269 |
| 2024-04-25 | 7.590 | 7.590 | 7.220 | 7.400 | 7.400 | 39,032,774 |
| 2024-04-24 | 7.400 | 7.480 | 7.250 | 7.480 | 7.480 | 27,791,332 |
| 2024-04-23 | 7.650 | 7.690 | 7.340 | 7.390 | 7.390 | 42,317,639 |
| 2024-04-22 | 7.660 | 7.790 | 7.600 | 7.620 | 7.620 | 29,056,758 |
| 2024-04-19 | 7.700 | 7.820 | 7.640 | 7.690 | 7.690 | 31,795,402 |
| 2024-04-18 | 7.680 | 7.930 | 7.670 | 7.780 | 7.780 | 43,669,727 |
| 2024-04-17 | 7.640 | 7.720 | 7.540 | 7.700 | 7.700 | 36,354,994 |
| 2024-04-16 | 7.670 | 7.800 | 7.530 | 7.580 | 7.580 | 52,078,905 |
| 2024-04-15 | 7.600 | 7.750 | 7.510 | 7.650 | 7.650 | 43,600,078 |
| 2024-04-12 | 7.650 | 7.660 | 7.490 | 7.520 | 7.520 | 24,116,891 |
| 2024-04-11 | 7.600 | 7.740 | 7.550 | 7.640 | 7.640 | 43,093,197 |
| 2024-04-10 | 7.810 | 7.870 | 7.600 | 7.720 | 7.720 | 67,063,528 |
| 2024-04-09 | 7.310 | 7.530 | 7.300 | 7.480 | 7.480 | 23,535,015 |
| 2024-04-08 | 7.550 | 7.550 | 7.320 | 7.330 | 7.330 | 26,247,577 |
| 2024-04-03 | 7.550 | 7.650 | 7.470 | 7.550 | 7.550 | 24,399,680 |
| 2024-04-02 | 7.460 | 7.650 | 7.450 | 7.600 | 7.600 | 28,591,431 |
| 2024-04-01 | 7.380 | 7.520 | 7.360 | 7.490 | 7.490 | 28,039,236 |
| 2024-03-29 | 7.350 | 7.380 | 7.260 | 7.380 | 7.380 | 12,262,899 |
| 2024-03-28 | 7.150 | 7.290 | 7.070 | 7.190 | 7.190 | 22,278,515 |
| 2024-03-27 | 7.280 | 7.330 | 7.180 | 7.190 | 7.190 | 17,937,162 |
| 2024-03-26 | 7.230 | 7.330 | 7.180 | 7.300 | 7.300 | 19,916,769 |
| 2024-03-25 | 7.220 | 7.390 | 7.170 | 7.210 | 7.210 | 22,769,353 |
| 2024-03-22 | 7.320 | 7.420 | 7.200 | 7.210 | 7.210 | 20,611,136 |
| 2024-03-21 | 7.480 | 7.490 | 7.320 | 7.380 | 7.380 | 21,948,660 |
| 2024-03-20 | 7.500 | 7.650 | 7.410 | 7.460 | 7.460 | 25,654,300 |
| 2024-03-19 | 7.420 | 7.600 | 7.350 | 7.520 | 7.520 | 35,836,284 |
| 2024-03-18 | 7.350 | 7.430 | 7.300 | 7.400 | 7.400 | 27,341,547 |
| 2024-03-15 | 7.400 | 7.440 | 7.200 | 7.300 | 7.300 | 33,462,039 |
| 2024-03-14 | 7.420 | 7.600 | 7.370 | 7.440 | 7.440 | 35,343,338 |
| 2024-03-13 | 7.530 | 7.640 | 7.410 | 7.460 | 7.460 | 34,272,060 |
| 2024-03-12 | 7.340 | 7.520 | 7.300 | 7.490 | 7.490 | 52,217,856 |
| 2024-03-11 | 7.350 | 7.530 | 7.270 | 7.390 | 7.390 | 78,742,074 |
| 2024-03-08 | 6.940 | 7.280 | 6.930 | 7.240 | 7.240 | 56,235,439 |
| 2024-03-07 | 6.860 | 7.020 | 6.850 | 6.960 | 6.960 | 48,186,409 |
| 2024-03-06 | 6.660 | 6.930 | 6.650 | 6.890 | 6.890 | 46,468,166 |
| 2024-03-05 | 6.690 | 6.760 | 6.620 | 6.700 | 6.700 | 34,164,901 |
| 2024-03-04 | 6.710 | 6.730 | 6.600 | 6.710 | 6.710 | 41,083,315 |
| 2024-03-01 | 6.540 | 6.760 | 6.520 | 6.700 | 6.700 | 53,570,537 |
| 2024-02-29 | 6.250 | 6.600 | 6.240 | 6.490 | 6.490 | 68,967,861 |
| 2024-02-28 | 6.410 | 6.620 | 6.300 | 6.310 | 6.310 | 57,409,120 |
| 2024-02-27 | 6.360 | 6.410 | 6.310 | 6.400 | 6.400 | 36,139,787 |
| 2024-02-26 | 6.360 | 6.450 | 6.300 | 6.370 | 6.370 | 32,663,579 |
| 2024-02-23 | 6.330 | 6.400 | 6.250 | 6.360 | 6.360 | 24,181,008 |
| 2024-02-22 | 6.340 | 6.440 | 6.290 | 6.360 | 6.360 | 24,153,625 |
| 2024-02-21 | 6.240 | 6.530 | 6.180 | 6.370 | 6.370 | 34,183,433 |
| 2024-02-20 | 6.270 | 6.290 | 6.170 | 6.260 | 6.260 | 20,692,983 |
| 2024-02-19 | 6.540 | 6.550 | 6.250 | 6.290 | 6.290 | 41,261,361 |
| 2024-02-08 | 6.250 | 6.690 | 6.200 | 6.450 | 6.450 | 57,511,141 |
| 2024-02-07 | 5.830 | 6.290 | 5.830 | 6.230 | 6.230 | 57,253,817 |
| 2024-02-06 | 5.400 | 5.880 | 5.320 | 5.840 | 5.840 | 45,158,915 |
| 2024-02-05 | 5.700 | 5.700 | 5.210 | 5.420 | 5.420 | 47,296,325 |
| 2024-02-02 | 5.880 | 6.020 | 5.560 | 5.730 | 5.730 | 35,145,638 |
| 2024-02-01 | 5.860 | 5.960 | 5.730 | 5.890 | 5.890 | 32,302,151 |
| 2024-01-31 | 6.010 | 6.100 | 5.830 | 5.860 | 5.860 | 32,410,791 |
| 2024-01-30 | 6.190 | 6.240 | 6.030 | 6.040 | 6.040 | 25,153,482 |
| 2024-01-29 | 6.350 | 6.460 | 6.230 | 6.230 | 6.230 | 29,485,763 |
| 2024-01-26 | 6.340 | 6.490 | 6.270 | 6.310 | 6.310 | 30,650,518 |
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.