Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.010	10.040	9.240	9.260	8.984	66,413,698
2023-05-04	10.230	10.350	10.000	10.010	9.712	31,840,780
2023-04-28	10.200	10.310	9.960	10.270	9.964	39,403,638
2023-04-27	10.610	10.640	10.160	10.220	9.916	33,861,979
2023-04-26	10.300	10.770	10.100	10.550	10.236	43,446,964
2023-04-25	11.230	11.270	10.800	11.000	10.672	31,928,997
2023-04-24	11.450	11.490	10.980	11.070	10.740	35,128,309
2023-04-21	11.750	12.120	11.300	11.390	11.051	47,456,153
2023-04-20	11.530	11.770	11.270	11.590	11.245	40,469,358
2023-04-19	11.980	12.130	11.500	11.570	11.225	49,460,710
2023-04-18	11.870	12.000	11.640	11.920	11.565	53,064,532
2023-04-17	11.270	12.040	11.270	11.730	11.381	90,452,612
2023-04-14	10.560	11.020	10.560	10.960	10.633	53,819,973
2023-04-13	10.630	10.630	10.320	10.440	10.129	23,434,587
2023-04-12	10.600	10.790	10.410	10.600	10.284	36,130,768
2023-04-11	10.180	10.600	10.080	10.560	10.245	51,265,863
2023-04-10	10.090	10.260	10.080	10.170	9.867	18,756,260
2023-04-07	9.970	10.290	9.960	10.120	9.819	24,613,598
2023-04-06	10.260	10.290	9.920	9.970	9.673	35,275,093
2023-04-04	10.260	10.360	10.200	10.260	9.954	23,612,385
2023-04-03	10.410	10.420	10.140	10.280	9.974	33,372,974
2023-03-31	10.190	10.650	10.180	10.430	10.119	35,078,678
2023-03-30	10.080	10.290	9.860	10.200	9.896	27,727,284
2023-03-29	10.190	10.280	10.020	10.060	9.760	20,431,282
2023-03-28	10.390	10.420	10.160	10.200	9.896	24,085,777
2023-03-27	10.650	10.660	10.310	10.380	10.071	24,535,589
2023-03-24	10.680	10.730	10.530	10.650	10.333	20,594,461
2023-03-23	10.580	10.760	10.430	10.630	10.313	20,350,106
2023-03-22	10.590	10.860	10.520	10.570	10.255	24,807,782
2023-03-21	10.210	10.550	10.200	10.540	10.226	24,566,388
2023-03-20	10.200	10.480	10.100	10.250	9.945	22,628,928
2023-03-17	10.140	10.250	10.020	10.100	9.799	23,576,557
2023-03-16	10.270	10.320	9.950	10.030	9.731	30,228,153
2023-03-15	10.300	10.430	10.250	10.350	10.042	15,482,893
2023-03-14	10.610	10.630	10.090	10.280	9.974	28,538,977
2023-03-13	10.370	10.720	10.310	10.630	10.313	34,218,433
2023-03-10	10.400	10.510	10.130	10.240	9.935	21,572,050
2023-03-09	10.720	10.740	10.300	10.400	10.090	36,000,637
2023-03-08	10.700	10.780	10.610	10.700	10.381	21,286,777
2023-03-07	11.120	11.350	10.760	10.790	10.469	37,077,054
2023-03-06	11.280	11.370	11.040	11.080	10.750	34,507,937
2023-03-03	11.500	11.550	11.220	11.290	10.954	23,218,871
2023-03-02	11.080	11.600	11.020	11.500	11.157	45,027,622
2023-03-01	10.940	11.110	10.810	11.090	10.760	27,247,620
2023-02-28	11.200	11.270	10.780	10.950	10.624	43,959,589
2023-02-27	11.330	11.470	11.190	11.250	10.915	19,280,040
2023-02-24	11.480	11.510	11.260	11.340	11.002	13,735,030
2023-02-23	11.370	11.580	11.300	11.480	11.138	30,826,994
2023-02-22	11.690	11.700	11.330	11.390	11.051	19,402,450
2023-02-21	11.700	11.760	11.510	11.690	11.342	24,769,478
2023-02-20	10.860	11.620	10.860	11.580	11.235	53,187,996
2023-02-17	11.020	11.130	10.840	10.860	10.536	22,418,718
2023-02-16	11.350	11.420	10.930	11.030	10.701	28,502,237
2023-02-15	11.700	11.800	11.290	11.340	11.002	32,385,365
2023-02-14	11.730	11.800	11.500	11.630	11.284	25,548,081
2023-02-13	11.340	11.880	11.280	11.710	11.361	45,802,329
2023-02-10	11.370	11.430	11.170	11.390	11.051	24,292,782
2023-02-09	11.100	11.400	11.090	11.380	11.041	32,358,616
2023-02-08	11.390	11.400	11.010	11.090	10.760	35,224,833
2023-02-07	11.220	11.520	11.200	11.390	11.051	29,591,139

← NewerPage 15 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.