Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.650	11.980	11.400	11.580	11.235	60,499,138
2022-08-03	11.020	11.860	11.020	11.480	11.138	97,944,865
2022-08-02	11.540	11.580	10.810	11.020	10.692	84,454,334
2022-08-01	11.990	12.080	11.350	11.650	11.303	100,299,879
2022-07-29	10.880	11.700	10.870	11.450	11.109	115,939,766
2022-07-28	10.630	10.760	10.510	10.730	10.410	29,195,725
2022-07-27	10.410	10.590	10.360	10.590	10.274	22,540,443
2022-07-26	10.410	10.520	10.260	10.460	10.148	17,681,926
2022-07-25	10.390	10.600	10.300	10.380	10.071	26,515,781
2022-07-22	10.460	10.550	10.230	10.350	10.042	34,283,250
2022-07-21	10.630	10.680	10.380	10.470	10.158	42,838,852
2022-07-20	10.780	10.880	10.650	10.680	10.362	53,619,492
2022-07-19	11.160	11.190	10.580	10.750	10.430	65,116,033
2022-07-18	10.700	11.360	10.650	11.070	10.740	58,925,222
2022-07-15	11.290	11.290	10.700	10.710	10.391	59,452,496
2022-07-14	11.240	11.410	10.930	11.370	11.031	39,883,102
2022-07-13	11.200	11.350	11.130	11.270	10.934	24,641,749
2022-07-12	11.290	11.580	11.200	11.200	10.866	29,683,303
2022-07-11	11.420	11.430	11.150	11.220	10.886	28,403,606
2022-07-08	11.810	11.890	11.500	11.520	11.177	27,794,387
2022-07-07	11.760	11.860	11.610	11.770	11.419	24,093,040
2022-07-06	12.030	12.030	11.610	11.750	11.400	37,794,299
2022-07-05	12.330	12.330	11.880	12.070	11.710	53,644,897
2022-07-04	12.520	12.650	12.300	12.380	12.011	47,653,163
2022-07-01	12.400	12.740	12.010	12.690	12.312	68,157,851
2022-06-30	12.030	12.950	11.990	12.750	12.370	92,935,324
2022-06-29	12.400	12.500	12.020	12.030	11.672	57,115,696
2022-06-28	12.290	12.520	12.010	12.490	12.118	64,622,090
2022-06-27	12.450	12.630	12.100	12.340	11.972	73,229,562
2022-06-24	12.060	12.480	11.940	12.240	11.875	60,067,019
2022-06-23	11.670	12.040	11.580	11.980	11.623	41,406,602
2022-06-22	12.100	12.300	11.700	11.750	11.400	71,253,547
2022-06-21	12.360	12.680	12.120	12.280	11.914	64,359,003
2022-06-20	12.120	12.580	12.120	12.340	11.972	98,725,039
2022-06-17	11.510	11.890	11.510	11.800	11.448	62,401,903
2022-06-16	12.190	12.200	11.610	11.660	11.313	101,006,357
2022-06-15	10.900	11.990	10.870	11.990	11.633	130,089,341
2022-06-14	11.020	11.120	10.510	10.900	10.575	78,996,014
2022-06-13	10.880	11.350	10.830	11.210	10.876	58,162,680
2022-06-10	10.750	10.970	10.650	10.930	10.604	42,553,264
2022-06-09	11.060	11.220	10.750	10.850	10.527	34,476,761
2022-06-08	11.200	11.280	10.840	11.080	10.750	40,432,463
2022-06-07	11.510	11.650	11.160	11.200	10.866	41,120,662
2022-06-06	11.120	11.520	11.110	11.350	11.012	41,067,355
2022-06-02	10.850	11.290	10.820	11.200	10.866	38,806,317
2022-06-01	10.940	11.080	10.840	10.910	10.585	21,333,476
2022-05-31	11.050	11.170	10.870	11.010	10.682	26,377,397
2022-05-30	10.840	11.080	10.720	11.040	10.711	27,343,070
2022-05-27	11.110	11.110	10.750	10.840	10.517	42,647,218
2022-05-26	11.680	11.930	11.560	11.930	10.798	35,459,209
2022-05-25	11.650	11.750	11.420	11.690	10.581	35,002,338
2022-05-24	11.980	12.310	11.600	11.660	10.554	40,951,324
2022-05-23	12.000	12.170	11.730	12.050	10.907	47,401,197
2022-05-20	11.270	12.180	11.220	12.020	10.880	77,169,878
2022-05-19	10.620	11.250	10.590	11.130	10.074	39,841,427
2022-05-18	11.040	11.040	10.860	10.880	9.848	22,965,964
2022-05-17	10.930	11.050	10.630	11.040	9.993	28,687,218
2022-05-16	10.960	11.250	10.900	10.920	9.884	35,133,696
2022-05-13	10.850	11.060	10.760	10.860	9.830	20,485,185
2022-05-12	10.810	10.980	10.680	10.800	9.776	25,420,681

← NewerPage 18 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.