Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.300	9.380	9.170	9.270	9.270	45,766,174
2023-07-31	9.280	9.420	9.120	9.160	9.160	61,024,193
2023-07-28	8.760	9.230	8.730	9.140	9.140	56,790,872
2023-07-27	8.870	9.030	8.740	8.760	8.760	35,629,963
2023-07-26	9.040	9.250	8.860	8.970	8.970	63,901,666
2023-07-25	8.560	9.140	8.560	8.990	8.990	115,427,839
2023-07-24	8.550	8.580	8.310	8.310	8.310	28,028,394
2023-07-21	8.790	8.790	8.530	8.580	8.580	34,756,927
2023-07-20	8.570	9.090	8.570	8.730	8.730	87,686,363
2023-07-19	8.240	8.570	8.240	8.550	8.550	59,893,349
2023-07-18	8.140	8.330	8.090	8.270	8.270	29,098,412
2023-07-17	8.360	8.380	8.040	8.180	8.180	33,482,962
2023-07-14	8.230	8.280	8.130	8.250	8.250	21,859,376
2023-07-13	8.230	8.330	8.170	8.210	8.210	29,600,643
2023-07-12	8.450	8.470	8.160	8.180	8.180	36,269,707
2023-07-11	8.280	8.650	8.250	8.440	8.440	41,017,336
2023-07-10	8.140	8.320	8.140	8.210	8.210	18,951,166
2023-07-07	8.190	8.240	8.060	8.140	8.140	23,449,727
2023-07-06	8.500	8.540	8.340	8.390	8.140	30,410,165
2023-07-05	8.750	8.750	8.460	8.500	8.247	38,110,984
2023-07-04	8.820	8.830	8.650	8.770	8.509	23,609,741
2023-07-03	8.650	8.920	8.630	8.820	8.557	31,997,851
2023-06-30	8.640	8.730	8.610	8.620	8.363	21,947,575
2023-06-29	8.810	8.810	8.570	8.590	8.334	25,315,581
2023-06-28	8.950	8.970	8.670	8.780	8.518	24,573,049
2023-06-27	8.630	9.040	8.560	8.940	8.674	46,538,541
2023-06-26	8.420	8.820	8.400	8.630	8.373	33,375,125
2023-06-21	8.730	8.870	8.490	8.520	8.266	41,199,543
2023-06-20	8.990	9.030	8.600	8.740	8.480	68,756,865
2023-06-19	9.420	9.440	8.980	9.040	8.771	83,819,247
2023-06-16	9.550	9.670	9.360	9.500	9.217	44,574,236
2023-06-15	9.360	9.510	9.240	9.450	9.168	28,826,312
2023-06-14	9.410	9.600	9.390	9.430	9.149	32,151,734
2023-06-13	9.510	9.730	9.310	9.430	9.149	46,243,399
2023-06-12	9.190	9.680	9.130	9.560	9.275	55,278,802
2023-06-09	9.000	9.450	8.960	9.220	8.945	61,087,058
2023-06-08	8.900	9.080	8.820	9.010	8.742	38,440,880
2023-06-07	8.890	9.160	8.760	8.830	8.567	36,899,087
2023-06-06	8.730	9.280	8.700	8.900	8.635	75,406,080
2023-06-05	8.940	8.980	8.670	8.740	8.480	58,158,123
2023-06-02	8.100	8.870	8.080	8.870	8.606	75,449,555
2023-06-01	8.100	8.130	7.980	8.060	7.820	19,072,352
2023-05-31	8.240	8.290	8.060	8.080	7.839	24,016,046
2023-05-30	8.110	8.280	8.080	8.280	8.033	19,717,415
2023-05-29	8.340	8.380	8.130	8.170	7.927	28,945,974
2023-05-26	8.400	8.500	8.180	8.330	8.082	25,375,738
2023-05-25	8.340	8.340	8.180	8.270	8.024	28,578,051
2023-05-24	8.460	8.490	8.320	8.350	8.101	22,516,782
2023-05-23	8.600	8.610	8.500	8.510	8.256	19,703,153
2023-05-22	8.700	8.700	8.500	8.600	8.344	30,159,660
2023-05-19	8.640	8.770	8.590	8.670	8.412	16,170,744
2023-05-18	8.810	8.920	8.620	8.720	8.460	22,737,740
2023-05-17	8.850	8.930	8.760	8.810	8.548	13,843,511
2023-05-16	9.040	9.060	8.770	8.830	8.567	25,838,166
2023-05-15	8.950	9.060	8.830	9.000	8.732	31,488,090
2023-05-12	9.100	9.210	8.990	9.010	8.742	16,743,567
2023-05-11	9.150	9.380	9.110	9.150	8.877	19,679,857
2023-05-10	9.050	9.220	8.970	9.200	8.926	24,757,085
2023-05-09	9.250	9.260	9.030	9.040	8.771	37,166,748
2023-05-08	9.290	9.390	9.240	9.270	8.994	26,607,674

← NewerPage 14 of 21 · 1,212 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.