Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.180	6.360	6.130	6.350	6.350	38,091,463
2024-01-24	6.220	6.320	5.980	6.180	6.180	37,529,880
2024-01-23	6.060	6.210	6.000	6.160	6.160	30,201,765
2024-01-22	6.450	6.480	6.030	6.080	6.080	37,343,488
2024-01-19	6.600	6.620	6.460	6.470	6.470	22,866,060
2024-01-18	6.560	6.630	6.410	6.620	6.620	32,274,098
2024-01-17	6.740	6.790	6.580	6.590	6.590	26,218,100
2024-01-16	6.800	6.840	6.670	6.780	6.780	31,503,424
2024-01-15	6.590	6.800	6.560	6.750	6.750	34,273,099
2024-01-12	6.610	6.870	6.610	6.650	6.650	39,024,941
2024-01-11	6.530	6.660	6.510	6.630	6.630	24,841,468
2024-01-10	6.430	6.630	6.350	6.570	6.570	31,867,061
2024-01-09	6.460	6.610	6.360	6.440	6.440	32,918,580
2024-01-08	6.540	6.580	6.390	6.400	6.400	32,697,300
2024-01-05	6.660	6.740	6.480	6.530	6.530	36,358,577
2024-01-04	6.800	6.800	6.650	6.690	6.690	22,638,073
2024-01-03	6.750	6.850	6.750	6.810	6.810	19,491,585
2024-01-02	6.840	6.870	6.760	6.770	6.770	23,965,426
2023-12-29	6.830	6.900	6.810	6.840	6.840	19,657,899
2023-12-28	6.640	6.900	6.600	6.870	6.870	32,499,802
2023-12-27	6.610	6.650	6.540	6.630	6.630	16,381,572
2023-12-26	6.680	6.680	6.560	6.610	6.610	14,164,702
2023-12-25	6.780	6.800	6.610	6.670	6.670	23,108,053
2023-12-22	6.760	6.880	6.660	6.790	6.790	21,804,162
2023-12-21	6.600	6.790	6.560	6.760	6.760	19,813,726
2023-12-20	6.700	6.750	6.600	6.630	6.630	14,302,111
2023-12-19	6.710	6.780	6.640	6.700	6.700	16,845,120
2023-12-18	6.840	6.880	6.710	6.740	6.740	20,020,800
2023-12-15	6.860	6.980	6.850	6.870	6.870	22,348,436
2023-12-14	6.900	7.020	6.810	6.820	6.820	18,802,551
2023-12-13	7.070	7.080	6.890	6.890	6.890	22,751,896
2023-12-12	7.010	7.120	6.970	7.060	7.060	20,818,600
2023-12-11	6.930	7.050	6.820	7.020	7.020	29,940,478
2023-12-08	6.750	6.990	6.730	6.930	6.930	39,706,853
2023-12-07	7.000	7.010	6.600	6.810	6.810	64,061,528
2023-12-06	7.500	7.500	6.940	7.050	7.050	76,621,375
2023-12-05	7.690	7.700	7.550	7.550	7.550	22,047,100
2023-12-04	7.790	7.800	7.700	7.730	7.730	20,310,480
2023-12-01	7.840	7.850	7.610	7.770	7.770	33,520,251
2023-11-30	7.900	7.900	7.750	7.850	7.850	23,094,900
2023-11-29	7.950	8.000	7.880	7.900	7.900	17,095,359
2023-11-28	7.950	7.990	7.920	7.960	7.960	13,347,341
2023-11-27	8.050	8.060	7.870	7.980	7.980	24,741,564
2023-11-24	8.140	8.160	8.050	8.090	8.090	15,649,950
2023-11-23	8.020	8.150	7.980	8.140	8.140	21,837,367
2023-11-22	8.220	8.220	8.020	8.040	8.040	36,073,175
2023-11-21	8.140	8.350	8.140	8.240	8.240	46,670,059
2023-11-20	8.060	8.160	8.030	8.130	8.130	16,902,907
2023-11-17	8.010	8.080	7.960	8.070	8.070	17,065,327
2023-11-16	8.180	8.210	8.030	8.040	8.040	26,604,730
2023-11-15	8.140	8.330	8.130	8.210	8.210	40,104,180
2023-11-14	8.020	8.100	8.010	8.090	8.090	15,193,867
2023-11-13	8.100	8.130	7.980	8.050	8.050	21,724,801
2023-11-10	8.160	8.320	8.070	8.110	8.110	33,500,733
2023-11-09	7.890	8.320	7.890	8.230	8.230	57,410,513
2023-11-08	7.950	7.970	7.840	7.920	7.920	24,926,845
2023-11-07	8.080	8.080	7.930	7.960	7.960	24,322,089
2023-11-06	8.000	8.100	7.980	8.050	8.050	21,454,976
2023-11-03	7.830	7.980	7.820	7.960	7.960	16,533,109
2023-11-02	7.960	7.960	7.820	7.830	7.830	13,433,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.