Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.300 | 15.480 | 14.880 | 15.000 | 13.577 | 46,763,745 |
| 2021-11-08 | 14.530 | 15.220 | 14.530 | 15.180 | 13.740 | 81,177,687 |
| 2021-11-05 | 15.480 | 15.500 | 14.500 | 14.540 | 13.161 | 94,733,286 |
| 2021-11-04 | 15.850 | 15.910 | 15.460 | 15.580 | 14.102 | 43,024,817 |
| 2021-11-03 | 15.550 | 15.780 | 15.310 | 15.760 | 14.265 | 42,793,537 |
| 2021-11-02 | 16.700 | 16.700 | 15.480 | 15.580 | 14.102 | 80,545,106 |
| 2021-11-01 | 15.840 | 16.890 | 15.740 | 16.480 | 14.917 | 80,621,603 |
| 2021-10-29 | 15.990 | 16.230 | 15.660 | 15.900 | 14.392 | 55,921,898 |
| 2021-10-28 | 16.400 | 16.620 | 15.810 | 15.990 | 14.473 | 66,235,142 |
| 2021-10-27 | 17.240 | 17.240 | 16.250 | 16.400 | 14.844 | 72,690,683 |
| 2021-10-26 | 17.490 | 17.570 | 17.000 | 17.080 | 15.460 | 51,353,414 |
| 2021-10-25 | 16.870 | 17.670 | 16.650 | 17.480 | 15.822 | 72,747,509 |
| 2021-10-22 | 17.030 | 17.640 | 16.800 | 16.940 | 15.333 | 83,999,301 |
| 2021-10-21 | 18.210 | 18.330 | 17.120 | 17.250 | 15.614 | 93,632,113 |
| 2021-10-20 | 18.270 | 18.430 | 17.780 | 18.090 | 16.374 | 56,994,172 |
| 2021-10-19 | 17.690 | 18.360 | 17.440 | 18.000 | 16.293 | 65,144,691 |
| 2021-10-18 | 17.890 | 18.150 | 17.000 | 17.830 | 16.139 | 87,355,007 |
| 2021-10-15 | 18.500 | 18.610 | 17.650 | 18.220 | 16.492 | 85,631,513 |
| 2021-10-14 | 17.790 | 19.090 | 17.740 | 18.490 | 16.736 | 129,928,813 |
← NewerPage 21 of 21 · 1,219 trading days
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.