Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.610	11.610	11.170	11.190	10.857	48,412,155
2023-02-03	11.660	11.850	11.450	11.670	11.322	38,356,369
2023-02-02	11.820	11.990	11.620	11.670	11.322	43,497,406
2023-02-01	12.100	12.220	11.670	11.830	11.478	59,679,901
2023-01-31	12.200	12.380	11.990	12.000	11.642	44,871,002
2023-01-30	12.570	12.750	12.180	12.280	11.914	36,759,746
2023-01-20	12.410	12.650	12.300	12.560	12.186	22,752,584
2023-01-19	12.270	12.540	12.260	12.410	12.040	21,287,789
2023-01-18	12.610	12.670	12.210	12.280	11.914	28,580,628
2023-01-17	12.680	12.700	12.510	12.650	12.273	16,447,559
2023-01-16	12.690	12.850	12.440	12.690	12.312	33,177,854
2023-01-13	12.160	12.800	12.000	12.660	12.283	43,137,159
2023-01-12	12.380	12.740	11.960	12.160	11.798	37,930,959
2023-01-11	12.180	12.580	12.090	12.530	12.157	36,931,032
2023-01-10	11.900	12.220	11.740	12.170	11.807	32,789,182
2023-01-09	12.030	12.070	11.750	12.000	11.642	23,191,353
2023-01-06	12.010	12.260	11.810	11.940	11.584	24,102,064
2023-01-05	11.950	12.140	11.860	12.010	11.652	19,025,402
2023-01-04	11.590	12.200	11.450	11.960	11.604	45,600,690
2023-01-03	11.340	11.770	11.260	11.600	11.254	25,701,003
2022-12-30	11.580	11.670	11.300	11.390	11.051	27,148,654
2022-12-29	11.500	11.800	11.300	11.580	11.235	28,208,942
2022-12-28	11.500	11.610	11.360	11.580	11.235	31,875,214
2022-12-27	11.100	11.660	11.050	11.590	11.245	53,955,213
2022-12-26	11.320	11.350	10.910	11.090	10.760	39,113,727
2022-12-23	10.940	11.400	10.790	11.310	10.973	38,133,001
2022-12-22	10.900	11.370	10.790	11.070	10.740	45,900,400
2022-12-21	10.800	11.010	10.700	10.830	10.507	15,228,499
2022-12-20	10.840	10.950	10.610	10.810	10.488	26,028,362
2022-12-19	11.170	11.330	10.810	10.880	10.556	27,942,627
2022-12-16	10.810	11.410	10.810	11.230	10.895	37,476,488
2022-12-15	11.460	11.500	10.870	11.010	10.682	32,880,825
2022-12-14	11.100	11.450	11.020	11.320	10.983	33,635,127
2022-12-13	11.050	11.280	10.950	11.120	10.789	36,155,398
2022-12-12	10.910	11.530	10.840	11.200	10.866	75,069,279
2022-12-09	10.260	11.000	10.260	10.930	10.604	75,379,063
2022-12-08	10.260	10.420	10.240	10.300	9.993	18,820,837
2022-12-07	10.450	10.460	10.060	10.340	10.032	38,400,888
2022-12-06	10.290	10.500	10.190	10.490	10.177	45,148,671
2022-12-05	9.970	10.410	9.890	10.350	10.042	72,845,519
2022-12-02	10.030	10.120	9.690	9.890	9.595	39,101,896
2022-12-01	9.990	10.350	9.880	10.040	9.741	52,830,287
2022-11-30	10.200	10.290	9.810	9.880	9.586	82,757,037
2022-11-29	9.500	10.200	9.450	10.200	9.896	101,805,390
2022-11-28	9.420	9.490	9.200	9.270	8.994	25,210,525
2022-11-25	9.150	9.600	9.100	9.540	9.256	44,241,347
2022-11-24	9.360	9.460	9.130	9.150	8.877	17,996,724
2022-11-23	9.240	9.360	9.170	9.310	9.033	18,186,050
2022-11-22	9.220	9.480	9.210	9.310	9.033	35,135,803
2022-11-21	9.150	9.220	8.950	9.180	8.907	20,311,544
2022-11-18	9.280	9.340	9.190	9.240	8.965	19,330,908
2022-11-17	9.410	9.410	9.130	9.260	8.984	27,826,829
2022-11-16	9.620	9.630	9.300	9.360	9.081	29,169,759
2022-11-15	9.600	9.650	9.360	9.610	9.324	47,840,518
2022-11-14	9.270	9.900	9.220	9.600	9.314	98,954,057
2022-11-11	8.780	9.220	8.690	9.080	8.809	93,013,632
2022-11-10	8.550	8.590	8.470	8.550	8.295	26,425,043
2022-11-09	8.680	8.930	8.610	8.620	8.363	26,081,836
2022-11-08	8.650	8.750	8.580	8.670	8.412	23,677,661
2022-11-07	8.630	8.730	8.530	8.670	8.412	25,552,103

← NewerPage 16 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.