Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.260	8.700	8.250	8.630	8.373	48,583,867
2022-11-03	8.180	8.280	8.120	8.250	8.004	22,014,250
2022-11-02	8.240	8.280	8.130	8.240	7.995	27,920,549
2022-11-01	7.910	8.230	7.870	8.220	7.975	36,484,318
2022-10-31	7.890	8.100	7.780	7.850	7.616	36,501,131
2022-10-28	8.540	8.540	7.910	7.950	7.713	47,753,162
2022-10-27	8.500	8.780	8.440	8.550	8.295	39,165,608
2022-10-26	8.900	9.070	8.790	8.870	8.606	31,029,542
2022-10-25	8.830	9.060	8.800	8.920	8.654	26,175,484
2022-10-24	9.020	9.200	8.750	8.830	8.567	28,977,608
2022-10-21	9.180	9.230	8.980	9.000	8.732	20,167,489
2022-10-20	9.310	9.380	9.050	9.150	8.877	33,821,196
2022-10-19	9.680	9.700	9.370	9.390	9.110	23,277,416
2022-10-18	9.850	9.850	9.630	9.660	9.372	16,207,951
2022-10-17	9.730	9.750	9.570	9.710	9.421	15,802,562
2022-10-14	9.440	9.840	9.400	9.720	9.430	26,503,678
2022-10-13	9.440	9.450	9.280	9.340	9.062	19,883,727
2022-10-12	9.270	9.540	8.950	9.510	9.227	25,824,320
2022-10-11	9.320	9.360	9.150	9.280	9.004	20,141,544
2022-10-10	9.660	9.750	9.290	9.320	9.042	16,200,344
2022-09-30	9.850	9.930	9.620	9.650	9.363	18,030,331
2022-09-29	10.000	10.020	9.770	9.850	9.557	19,800,031
2022-09-28	10.080	10.170	9.870	9.890	9.595	23,006,541
2022-09-27	9.910	10.180	9.900	10.140	9.838	33,065,004
2022-09-26	10.180	10.270	9.880	9.910	9.615	38,195,146
2022-09-23	10.470	10.530	10.220	10.330	10.022	23,773,334
2022-09-22	10.600	10.750	10.430	10.460	10.148	27,570,426
2022-09-21	10.900	10.920	10.550	10.660	10.342	34,915,648
2022-09-20	11.000	11.100	10.880	11.000	10.672	17,913,909
2022-09-19	11.000	11.080	10.570	10.870	10.546	37,464,688
2022-09-16	11.560	11.570	11.060	11.090	10.760	26,985,011
2022-09-15	11.570	11.750	11.270	11.610	11.264	33,759,880
2022-09-14	11.460	11.880	11.400	11.590	11.245	29,881,123
2022-09-13	11.870	11.960	11.640	11.690	11.342	26,819,888
2022-09-09	11.290	11.880	11.170	11.830	11.478	54,996,577
2022-09-08	11.350	11.530	11.280	11.320	10.983	28,511,888
2022-09-07	11.250	11.300	11.120	11.270	10.934	18,250,461
2022-09-06	10.930	11.360	10.930	11.320	10.983	31,235,773
2022-09-05	11.120	11.160	10.830	10.930	10.604	30,519,048
2022-09-02	11.090	11.180	10.970	11.140	10.808	16,407,553
2022-09-01	11.280	11.470	11.080	11.090	10.760	29,119,755
2022-08-31	11.090	11.450	10.990	11.330	10.992	43,703,222
2022-08-30	11.220	11.320	10.930	11.100	10.769	30,786,592
2022-08-29	11.100	11.420	11.080	11.190	10.857	27,857,798
2022-08-26	11.320	11.680	11.320	11.390	11.051	30,677,263
2022-08-25	11.420	11.490	11.100	11.340	11.002	31,327,825
2022-08-24	11.830	11.920	11.370	11.390	11.051	48,969,711
2022-08-23	11.960	12.100	11.830	11.880	11.526	41,125,622
2022-08-22	12.440	12.450	11.950	12.010	11.652	51,303,273
2022-08-19	11.970	12.660	11.910	12.450	12.079	79,720,546
2022-08-18	12.350	12.400	11.900	12.010	11.652	62,929,218
2022-08-17	12.620	12.700	12.340	12.410	12.040	42,851,650
2022-08-16	12.910	13.030	12.580	12.600	12.225	56,714,195
2022-08-15	12.990	13.500	12.880	12.910	12.525	100,607,125
2022-08-12	12.290	13.190	12.290	12.900	12.516	111,549,585
2022-08-11	12.250	12.300	11.950	12.250	11.885	47,015,347
2022-08-10	12.010	12.370	11.920	12.220	11.856	47,040,558
2022-08-09	12.100	12.340	11.910	12.150	11.788	62,865,807
2022-08-08	11.350	12.170	11.350	12.160	11.798	85,746,552
2022-08-05	11.640	11.730	11.200	11.340	11.002	37,729,808

← NewerPage 17 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.