Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.970	18.250	17.680	17.720	16.039	64,642,582
2022-02-08	17.300	17.900	17.110	17.810	16.121	69,965,751
2022-02-07	16.080	17.200	16.060	17.160	15.532	65,214,680
2022-01-28	16.630	16.770	15.350	15.770	14.274	67,831,002
2022-01-27	17.040	17.480	16.480	16.540	14.971	41,172,738
2022-01-26	17.480	17.680	17.110	17.200	15.569	33,204,446
2022-01-25	17.930	18.120	17.300	17.310	15.668	42,587,248
2022-01-24	17.700	18.300	17.380	18.000	16.293	53,479,875
2022-01-21	17.570	18.200	17.550	17.750	16.066	59,212,225
2022-01-20	17.420	17.770	17.200	17.570	15.903	63,647,775
2022-01-19	16.790	18.000	16.650	17.600	15.931	113,218,530
2022-01-18	16.230	16.430	16.090	16.380	14.826	28,281,008
2022-01-17	16.490	16.510	16.110	16.190	14.654	28,919,475
2022-01-14	16.500	16.640	16.250	16.430	14.872	22,372,702
2022-01-13	17.060	17.400	16.500	16.510	14.944	45,293,700
2022-01-12	17.160	17.270	16.610	17.040	15.424	41,380,265
2022-01-11	17.490	17.650	17.170	17.200	15.569	36,247,766
2022-01-10	17.410	17.550	16.880	17.490	15.831	51,594,036
2022-01-07	16.750	17.520	16.650	17.260	15.623	68,959,103
2022-01-06	15.980	16.880	15.810	16.780	15.188	71,442,166
2022-01-05	16.300	16.410	15.670	16.030	14.509	55,363,696
2022-01-04	17.150	17.250	16.210	16.360	14.808	65,698,353
2021-12-31	16.760	17.650	16.720	17.100	15.478	74,703,642
2021-12-30	17.150	17.310	16.780	16.830	15.234	49,338,885
2021-12-29	17.720	17.740	17.020	17.240	15.605	45,381,057
2021-12-28	17.540	17.930	17.300	17.670	15.994	37,980,122
2021-12-27	17.300	18.000	17.300	17.540	15.876	39,605,678
2021-12-24	17.730	18.100	17.310	17.430	15.777	47,596,366
2021-12-23	18.070	18.130	17.500	17.690	16.012	41,605,706
2021-12-22	18.180	18.560	17.740	18.040	16.329	58,438,016
2021-12-21	17.220	18.150	17.220	18.130	16.410	60,954,855
2021-12-20	17.380	17.500	17.180	17.270	15.632	47,664,485
2021-12-17	17.810	18.350	17.800	17.900	16.202	52,511,441
2021-12-16	17.650	17.970	17.530	17.920	16.220	46,014,725
2021-12-15	17.800	17.990	17.310	17.580	15.912	54,438,448
2021-12-14	18.550	18.570	17.810	17.860	16.166	87,631,426
2021-12-13	18.330	19.260	18.200	18.790	17.008	85,263,133
2021-12-10	18.720	18.870	18.100	18.600	16.836	103,232,046
2021-12-09	18.890	19.120	18.420	18.970	17.171	99,836,506
2021-12-08	19.290	19.290	18.400	18.910	17.116	125,913,558
2021-12-07	19.000	19.480	18.710	19.450	17.605	145,344,618
2021-12-06	18.100	19.360	17.810	18.620	16.854	173,239,269
2021-12-03	16.990	18.370	16.720	17.990	16.284	175,274,219
2021-12-02	16.650	17.000	16.250	16.790	15.197	113,400,478
2021-12-01	15.830	16.650	15.790	16.490	14.926	78,990,705
2021-11-30	16.240	16.700	15.920	15.980	14.464	68,810,675
2021-11-29	15.600	16.160	15.390	16.110	14.582	58,455,890
2021-11-26	16.100	16.270	15.850	15.870	14.365	51,671,179
2021-11-25	16.600	16.810	16.090	16.270	14.727	68,823,122
2021-11-24	16.750	16.800	16.220	16.680	15.098	76,569,189
2021-11-23	16.000	16.850	15.780	16.610	15.034	102,181,865
2021-11-22	16.000	16.340	15.930	16.060	14.537	85,877,747
2021-11-19	15.080	16.020	14.900	15.970	14.455	82,243,121
2021-11-18	15.110	15.280	14.830	15.010	13.586	51,115,891
2021-11-17	14.880	15.220	14.810	15.010	13.586	51,553,398
2021-11-16	15.430	15.740	15.000	15.100	13.668	50,889,449
2021-11-15	15.770	15.860	15.240	15.400	13.939	50,336,485
2021-11-12	15.750	16.510	15.500	15.770	14.274	99,639,227
2021-11-11	15.000	15.800	14.800	15.690	14.202	97,854,372
2021-11-10	14.690	14.950	14.410	14.880	13.469	51,584,661

← NewerPage 20 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.