Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.690	11.200	10.690	10.910	9.875	41,807,369
2022-05-10	10.470	10.780	10.350	10.670	9.658	22,564,624
2022-05-09	10.580	10.950	10.500	10.650	9.640	21,295,524
2022-05-06	10.610	10.800	10.470	10.480	9.486	27,425,649
2022-05-05	11.180	11.240	10.940	11.020	9.975	27,975,028
2022-04-29	10.690	11.220	10.630	11.110	10.056	35,604,866
2022-04-28	10.500	10.780	10.420	10.650	9.640	25,634,688
2022-04-27	10.050	10.640	9.990	10.610	9.604	42,010,069
2022-04-26	10.370	10.470	9.820	10.340	9.359	54,012,659
2022-04-25	10.850	10.880	10.400	10.480	9.486	44,329,798
2022-04-22	10.880	11.180	10.600	11.120	10.065	35,359,540
2022-04-21	11.250	11.390	10.950	11.000	9.957	36,357,320
2022-04-20	11.620	11.650	11.310	11.330	10.255	28,058,427
2022-04-19	11.780	11.870	11.520	11.610	10.509	27,786,833
2022-04-18	11.560	11.940	11.280	11.840	10.717	34,618,560
2022-04-15	11.200	11.860	11.160	11.580	10.482	52,329,725
2022-04-14	11.260	11.460	11.040	11.190	10.129	51,892,058
2022-04-13	12.000	12.000	11.290	11.290	10.219	75,856,190
2022-04-12	12.480	12.480	11.740	12.130	10.979	80,181,324
2022-04-11	13.510	13.580	12.910	13.040	11.803	50,716,418
2022-04-08	13.300	13.680	12.900	13.480	12.201	63,695,720
2022-04-07	13.400	13.770	13.090	13.150	11.903	46,412,357
2022-04-06	13.290	13.680	13.040	13.590	12.301	48,101,626
2022-04-01	13.120	13.350	13.100	13.310	12.048	29,244,770
2022-03-31	13.270	13.370	13.050	13.270	12.011	39,355,483
2022-03-30	12.900	13.330	12.900	13.310	12.048	45,639,025
2022-03-29	13.150	13.190	12.660	12.820	11.604	27,757,380
2022-03-28	12.810	13.100	12.670	13.020	11.785	27,765,189
2022-03-25	13.300	13.370	13.030	13.040	11.803	30,291,266
2022-03-24	13.670	13.670	13.200	13.260	12.002	33,558,405
2022-03-23	13.410	13.670	13.310	13.500	12.219	46,756,067
2022-03-22	13.260	13.460	13.050	13.320	12.057	43,134,368
2022-03-21	13.740	13.770	13.110	13.440	12.165	67,311,320
2022-03-18	12.900	13.500	12.580	13.310	12.048	74,791,529
2022-03-17	12.450	13.070	12.320	12.800	11.586	78,170,360
2022-03-16	11.960	12.160	11.350	12.040	10.898	62,433,704
2022-03-15	12.450	12.470	11.690	11.700	10.590	56,321,337
2022-03-14	12.930	13.150	12.520	12.580	11.387	34,365,710
2022-03-11	12.820	13.140	12.670	13.100	11.857	42,263,264
2022-03-10	13.030	13.260	12.860	13.070	11.830	66,836,223
2022-03-09	13.110	13.350	12.030	12.660	11.459	92,984,640
2022-03-08	14.380	14.380	13.060	13.200	11.948	98,760,946
2022-03-07	15.050	15.150	14.200	14.380	13.016	67,697,165
2022-03-04	15.150	15.440	14.880	15.050	13.622	34,295,060
2022-03-03	15.730	15.810	15.290	15.310	13.858	42,006,480
2022-03-02	15.700	15.750	15.530	15.670	14.184	27,727,961
2022-03-01	15.710	15.940	15.580	15.840	14.338	38,972,186
2022-02-28	15.790	15.990	15.410	15.710	14.220	60,215,179
2022-02-25	16.190	16.300	15.700	15.950	14.437	51,546,724
2022-02-24	16.380	16.520	15.760	16.070	14.546	62,783,742
2022-02-23	16.370	16.560	16.230	16.520	14.953	37,586,639
2022-02-22	16.530	16.560	16.190	16.340	14.790	38,200,639
2022-02-21	17.110	17.260	16.600	16.720	15.134	47,237,751
2022-02-18	16.230	17.190	16.160	17.160	15.532	65,367,426
2022-02-17	16.680	16.680	16.120	16.400	14.844	55,828,443
2022-02-16	16.640	17.290	16.430	16.920	15.315	43,358,886
2022-02-15	16.380	16.650	16.110	16.630	15.053	39,704,351
2022-02-14	17.980	17.980	16.380	16.420	14.862	88,209,941
2022-02-11	18.000	19.000	18.000	18.180	16.456	92,846,537
2022-02-10	17.950	18.340	17.610	18.070	16.356	50,125,628

← NewerPage 19 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.