Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.840	6.910	6.770	6.870	6.870	23,710,022
2025-10-23	6.830	6.860	6.680	6.850	6.850	27,589,800
2025-10-22	6.940	6.960	6.850	6.860	6.860	22,740,531
2025-10-21	7.020	7.040	6.950	6.960	6.960	23,049,559
2025-10-20	7.080	7.120	6.880	7.000	7.000	42,356,915
2025-10-17	7.140	7.230	7.060	7.090	7.090	28,320,856
2025-10-16	7.380	7.380	7.080	7.140	7.140	49,938,420
2025-10-15	7.280	7.550	7.230	7.400	7.400	53,078,059
2025-10-14	7.160	7.530	7.140	7.280	7.280	53,401,838
2025-10-13	6.910	7.150	6.900	7.120	7.120	32,611,378
2025-10-10	7.120	7.380	7.100	7.150	7.150	38,298,741
2025-10-09	7.250	7.280	7.010	7.160	7.160	42,777,079
2025-09-30	7.010	7.200	6.980	7.180	7.180	44,411,177
2025-09-29	6.830	7.110	6.740	7.040	7.040	59,206,299
2025-09-26	6.770	6.910	6.740	6.820	6.820	36,868,608
2025-09-25	6.680	6.890	6.650	6.810	6.810	61,684,374
2025-09-24	6.370	6.700	6.310	6.610	6.610	36,141,027
2025-09-23	6.500	6.530	6.270	6.370	6.370	23,137,817
2025-09-22	6.620	6.620	6.430	6.520	6.520	23,933,699
2025-09-19	6.520	6.660	6.440	6.630	6.630	28,294,167
2025-09-18	6.740	6.750	6.460	6.500	6.500	46,949,488
2025-09-17	6.740	6.780	6.640	6.780	6.780	27,062,940
2025-09-16	6.770	7.050	6.660	6.760	6.760	44,830,339
2025-09-15	6.700	6.770	6.660	6.680	6.680	26,637,015
2025-09-12	6.730	6.790	6.630	6.710	6.710	33,235,000
2025-09-11	6.700	6.750	6.620	6.740	6.740	33,821,944
2025-09-10	6.860	6.880	6.650	6.690	6.690	52,813,858
2025-09-09	6.820	6.990	6.780	6.910	6.910	55,491,777
2025-09-08	6.650	6.880	6.640	6.820	6.820	56,662,636
2025-09-05	6.460	6.640	6.410	6.630	6.630	61,448,777
2025-09-04	6.290	6.500	6.260	6.440	6.440	55,782,955
2025-09-03	6.350	6.410	6.230	6.290	6.290	26,351,649
2025-09-02	6.500	6.510	6.220	6.330	6.330	41,399,356
2025-09-01	6.300	6.520	6.190	6.450	6.450	50,364,110
2025-08-29	6.420	6.450	6.300	6.350	6.350	34,778,133
2025-08-28	6.180	6.420	6.180	6.370	6.370	56,257,964
2025-08-27	6.380	6.420	6.160	6.160	6.160	42,238,840
2025-08-26	6.400	6.430	6.300	6.380	6.380	25,153,171
2025-08-25	6.390	6.500	6.350	6.390	6.390	40,781,806
2025-08-22	6.230	6.350	6.200	6.340	6.340	35,979,419
2025-08-21	6.240	6.310	6.210	6.230	6.230	28,453,052
2025-08-20	6.200	6.260	6.170	6.250	6.250	24,795,747
2025-08-19	6.310	6.370	6.210	6.230	6.230	28,000,969
2025-08-18	6.350	6.410	6.260	6.330	6.330	43,500,081
2025-08-15	6.040	6.340	6.010	6.330	6.330	48,075,259
2025-08-14	6.240	6.260	6.040	6.060	6.060	33,348,100
2025-08-13	6.230	6.260	6.180	6.230	6.230	24,673,795
2025-08-12	6.200	6.280	6.090	6.230	6.230	40,186,203
2025-08-11	6.110	6.180	6.110	6.150	6.150	23,336,300
2025-08-08	6.000	6.150	6.000	6.080	6.080	22,519,890
2025-08-07	6.110	6.130	5.980	6.040	6.040	29,425,025
2025-08-06	6.200	6.200	6.090	6.110	6.110	30,105,993
2025-08-05	6.190	6.250	6.150	6.220	6.220	25,977,032
2025-08-04	6.150	6.190	6.010	6.150	6.150	48,795,701
2025-08-01	6.170	6.260	6.160	6.170	6.170	24,375,228
2025-07-31	6.430	6.450	6.140	6.220	6.220	68,549,414
2025-07-30	6.470	6.800	6.410	6.410	6.410	78,511,419
2025-07-29	6.460	6.490	6.330	6.430	6.430	53,857,093
2025-07-28	6.490	6.720	6.310	6.550	6.550	76,406,564
2025-07-25	6.710	6.970	6.610	6.660	6.660	71,079,795

← NewerPage 5 of 21 · 1,212 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.