Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.280	6.410	6.200	6.390	6.390	62,997,449
2026-01-19	6.130	6.330	6.040	6.300	6.300	83,270,916
2026-01-16	6.180	6.190	6.100	6.130	6.130	37,401,374
2026-01-15	6.070	6.180	6.050	6.140	6.140	34,769,506
2026-01-14	6.130	6.200	6.030	6.080	6.080	64,490,698
2026-01-13	6.380	6.380	6.140	6.160	6.160	61,819,963
2026-01-12	6.320	6.420	6.290	6.390	6.390	50,741,315
2026-01-09	6.390	6.430	6.310	6.360	6.360	41,293,536
2026-01-08	6.490	6.490	6.350	6.390	6.390	39,753,739
2026-01-07	6.580	6.630	6.420	6.500	6.500	57,495,871
2026-01-06	6.230	6.510	6.200	6.450	6.450	84,611,535
2026-01-05	6.040	6.330	6.040	6.230	6.230	83,922,021
2025-12-31	6.000	6.030	5.910	5.930	5.930	24,739,541
2025-12-30	6.020	6.070	5.930	5.980	5.980	43,323,400
2025-12-29	6.130	6.170	6.020	6.060	6.060	33,442,690
2025-12-26	6.060	6.200	6.050	6.100	6.100	36,163,902
2025-12-25	5.970	6.130	5.880	6.070	6.070	55,095,631
2025-12-24	5.880	6.020	5.850	5.990	5.990	48,226,225
2025-12-23	5.860	5.990	5.830	5.880	5.880	34,482,474
2025-12-22	5.920	5.930	5.850	5.850	5.850	29,355,381
2025-12-19	5.960	5.990	5.900	5.920	5.920	37,671,110
2025-12-18	5.910	6.030	5.880	5.950	5.950	25,318,075
2025-12-17	5.970	6.050	5.850	5.940	5.940	32,449,901
2025-12-16	6.160	6.170	5.910	5.940	5.940	45,884,797
2025-12-15	6.100	6.260	6.020	6.160	6.160	68,821,874
2025-12-12	6.000	6.220	6.000	6.100	6.100	122,483,910
2025-12-11	6.020	6.120	5.910	6.020	6.020	42,073,912
2025-12-10	6.030	6.040	5.910	6.000	6.000	43,806,746
2025-12-09	6.100	6.160	6.000	6.030	6.030	33,401,599
2025-12-08	6.260	6.280	6.100	6.100	6.100	43,876,866
2025-12-05	6.210	6.260	6.160	6.240	6.240	28,755,360
2025-12-04	6.180	6.250	6.120	6.230	6.230	26,318,375
2025-12-03	6.210	6.280	6.170	6.180	6.180	26,434,389
2025-12-02	6.210	6.250	6.050	6.210	6.210	41,522,513
2025-12-01	6.120	6.260	6.080	6.210	6.210	51,270,616
2025-11-28	5.900	6.230	5.900	6.100	6.100	77,398,342
2025-11-27	5.760	5.990	5.680	5.970	5.970	73,437,630
2025-11-26	5.760	5.810	5.720	5.770	5.770	37,088,691
2025-11-25	5.760	5.830	5.730	5.790	5.790	41,712,745
2025-11-24	5.910	5.920	5.710	5.730	5.730	69,274,591
2025-11-21	6.140	6.170	5.850	5.870	5.870	47,558,054
2025-11-20	6.180	6.270	6.130	6.170	6.170	23,146,018
2025-11-19	6.260	6.330	6.140	6.170	6.170	29,438,314
2025-11-18	6.490	6.490	6.240	6.260	6.260	41,094,697
2025-11-17	6.600	6.600	6.430	6.500	6.500	27,474,640
2025-11-14	6.560	6.690	6.530	6.580	6.580	26,794,371
2025-11-13	6.550	6.650	6.500	6.560	6.560	33,080,424
2025-11-12	6.690	6.750	6.460	6.550	6.550	54,994,748
2025-11-11	6.830	6.860	6.730	6.730	6.730	33,864,520
2025-11-10	6.860	6.920	6.780	6.850	6.850	43,937,633
2025-11-07	6.770	6.950	6.730	6.860	6.860	73,473,328
2025-11-06	6.910	7.010	6.510	6.980	6.980	97,081,785
2025-11-05	6.880	7.080	6.860	7.070	7.070	38,330,978
2025-11-04	7.010	7.070	6.900	6.950	6.950	30,725,460
2025-11-03	7.080	7.150	6.980	7.110	7.110	30,372,454
2025-10-31	7.180	7.250	7.100	7.100	7.100	28,856,255
2025-10-30	7.320	7.380	7.160	7.210	7.210	37,328,400
2025-10-29	7.130	7.330	7.100	7.320	7.320	41,043,090
2025-10-28	7.110	7.170	7.000	7.090	7.090	24,783,297
2025-10-27	6.930	7.100	6.920	7.100	7.100	36,837,122

← NewerPage 4 of 21 · 1,218 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.