Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.950	8.000	7.920	7.930	7.930	13,777,353
2023-10-31	8.000	8.030	7.880	7.980	7.980	17,397,301
2023-10-30	7.910	8.030	7.890	8.000	8.000	20,454,100
2023-10-27	7.830	7.990	7.770	7.960	7.960	27,335,208
2023-10-26	7.820	7.890	7.740	7.880	7.880	22,726,697
2023-10-25	7.950	8.030	7.880	7.910	7.910	20,556,980
2023-10-24	7.980	8.030	7.800	7.870	7.870	27,176,816
2023-10-23	8.060	8.090	7.860	7.960	7.960	22,741,383
2023-10-20	8.070	8.190	8.000	8.130	8.130	19,112,000
2023-10-19	8.230	8.250	8.100	8.100	8.100	20,321,751
2023-10-18	8.230	8.350	8.100	8.270	8.270	26,148,589
2023-10-17	8.300	8.330	8.180	8.270	8.270	21,468,800
2023-10-16	8.170	8.450	8.130	8.280	8.280	51,866,321
2023-10-13	8.250	8.260	8.070	8.170	8.170	27,971,864
2023-10-12	8.100	8.330	8.100	8.290	8.290	29,503,754
2023-10-11	8.080	8.110	8.040	8.060	8.060	13,851,638
2023-10-10	8.120	8.200	8.030	8.050	8.050	18,725,400
2023-10-09	8.220	8.250	8.110	8.130	8.130	15,236,685
2023-09-28	8.180	8.240	8.140	8.200	8.200	15,645,121
2023-09-27	8.070	8.250	8.050	8.140	8.140	21,988,346
2023-09-26	8.100	8.160	8.030	8.060	8.060	15,854,601
2023-09-25	8.300	8.300	8.100	8.120	8.120	24,666,637
2023-09-22	8.120	8.290	8.110	8.270	8.270	22,887,433
2023-09-21	8.110	8.280	8.090	8.140	8.140	18,707,101
2023-09-20	8.210	8.230	8.120	8.130	8.130	18,535,057
2023-09-19	8.280	8.320	8.180	8.250	8.250	23,697,416
2023-09-18	8.180	8.330	8.100	8.230	8.230	17,693,718
2023-09-15	8.300	8.340	8.150	8.180	8.180	19,512,665
2023-09-14	8.340	8.400	8.250	8.290	8.290	18,501,726
2023-09-13	8.410	8.450	8.290	8.350	8.350	17,847,647
2023-09-12	8.550	8.570	8.390	8.420	8.420	19,318,628
2023-09-11	8.610	8.680	8.450	8.530	8.530	23,300,700
2023-09-08	8.750	8.790	8.470	8.560	8.560	26,607,847
2023-09-07	8.810	8.960	8.730	8.740	8.740	25,821,500
2023-09-06	8.840	8.840	8.700	8.800	8.800	24,897,124
2023-09-05	9.020	9.060	8.830	8.890	8.890	34,308,524
2023-09-04	9.100	9.180	8.990	9.090	9.090	40,982,205
2023-09-01	8.840	9.180	8.840	8.990	8.990	40,328,764
2023-08-31	9.100	9.100	8.690	8.730	8.730	43,774,447
2023-08-30	8.780	9.020	8.720	8.990	8.990	58,368,235
2023-08-29	8.060	8.770	8.030	8.720	8.720	76,500,302
2023-08-28	8.300	8.300	8.010	8.040	8.040	32,733,191
2023-08-25	7.970	7.990	7.810	7.870	7.870	20,528,245
2023-08-24	7.980	8.070	7.910	7.940	7.940	17,641,933
2023-08-23	8.190	8.200	7.910	7.920	7.920	28,372,605
2023-08-22	8.160	8.240	8.060	8.190	8.190	33,587,434
2023-08-21	8.380	8.460	8.140	8.160	8.160	35,460,370
2023-08-18	8.560	8.800	8.380	8.380	8.380	26,073,168
2023-08-17	8.500	8.630	8.370	8.550	8.550	24,376,822
2023-08-16	8.370	8.820	8.310	8.560	8.560	36,054,305
2023-08-15	8.510	8.540	8.270	8.370	8.370	21,729,417
2023-08-14	8.450	8.590	8.300	8.510	8.510	27,784,911
2023-08-11	8.710	8.790	8.510	8.540	8.540	24,552,110
2023-08-10	8.680	8.780	8.650	8.720	8.720	14,029,470
2023-08-09	8.730	8.850	8.670	8.740	8.740	16,363,361
2023-08-08	8.850	8.930	8.730	8.760	8.760	22,933,583
2023-08-07	9.100	9.150	8.820	8.900	8.900	34,022,856
2023-08-04	9.250	9.420	9.100	9.130	9.130	43,258,006
2023-08-03	9.110	9.230	9.020	9.110	9.110	25,174,723
2023-08-02	9.270	9.350	9.100	9.140	9.140	31,719,490

← NewerPage 13 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.