Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.320 | 6.720 | 6.310 | 6.710 | 6.710 | 66,223,822 |
| 2025-07-23 | 6.440 | 6.620 | 6.370 | 6.390 | 6.390 | 63,934,371 |
| 2025-07-22 | 6.260 | 6.500 | 6.150 | 6.440 | 6.440 | 79,149,045 |
| 2025-07-21 | 6.110 | 6.290 | 6.070 | 6.270 | 6.270 | 51,611,210 |
| 2025-07-18 | 6.050 | 6.080 | 5.980 | 6.040 | 6.040 | 27,528,695 |
| 2025-07-17 | 5.810 | 6.100 | 5.790 | 6.080 | 6.080 | 61,115,458 |
| 2025-07-16 | 5.890 | 5.920 | 5.790 | 5.830 | 5.830 | 27,831,666 |
| 2025-07-15 | 5.870 | 5.950 | 5.820 | 5.910 | 5.910 | 39,198,675 |
| 2025-07-14 | 5.760 | 5.920 | 5.740 | 5.900 | 5.900 | 51,601,172 |
| 2025-07-11 | 5.870 | 5.900 | 5.740 | 5.780 | 5.780 | 46,654,744 |
| 2025-07-10 | 5.600 | 5.880 | 5.580 | 5.800 | 5.800 | 80,057,105 |
| 2025-07-09 | 5.660 | 5.680 | 5.540 | 5.620 | 5.620 | 60,624,071 |
| 2025-07-08 | 5.480 | 5.710 | 5.460 | 5.680 | 5.680 | 75,278,751 |
| 2025-07-07 | 5.540 | 5.590 | 5.450 | 5.520 | 5.520 | 47,722,153 |
| 2025-07-04 | 5.470 | 5.590 | 5.380 | 5.510 | 5.510 | 79,115,656 |
| 2025-07-03 | 5.370 | 5.510 | 5.330 | 5.490 | 5.490 | 84,587,089 |
| 2025-07-02 | 5.170 | 5.450 | 5.140 | 5.430 | 5.430 | 115,065,771 |
| 2025-07-01 | 5.030 | 5.140 | 5.010 | 5.100 | 5.100 | 53,257,048 |
| 2025-06-30 | 5.010 | 5.030 | 4.990 | 5.010 | 5.010 | 23,003,607 |
| 2025-06-27 | 5.000 | 5.040 | 4.990 | 5.020 | 5.020 | 17,245,221 |
| 2025-06-26 | 5.050 | 5.050 | 4.970 | 4.990 | 4.990 | 27,958,622 |
| 2025-06-25 | 5.030 | 5.080 | 5.010 | 5.080 | 5.080 | 26,300,100 |
| 2025-06-24 | 4.970 | 5.020 | 4.960 | 5.020 | 5.020 | 17,387,713 |
| 2025-06-23 | 5.000 | 5.000 | 4.950 | 4.970 | 4.970 | 18,913,400 |
| 2025-06-20 | 4.940 | 5.030 | 4.940 | 5.020 | 5.020 | 23,935,770 |
| 2025-06-19 | 5.040 | 5.050 | 4.930 | 4.940 | 4.940 | 23,080,957 |
| 2025-06-18 | 5.040 | 5.080 | 5.020 | 5.030 | 5.030 | 16,656,162 |
| 2025-06-17 | 5.030 | 5.090 | 5.020 | 5.050 | 5.050 | 17,453,987 |
| 2025-06-16 | 5.020 | 5.080 | 5.020 | 5.040 | 5.040 | 15,323,506 |
| 2025-06-13 | 5.160 | 5.160 | 5.060 | 5.070 | 5.070 | 21,283,387 |
| 2025-06-12 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 15,802,650 |
| 2025-06-11 | 5.180 | 5.220 | 5.170 | 5.190 | 5.190 | 15,859,222 |
| 2025-06-10 | 5.230 | 5.230 | 5.150 | 5.180 | 5.180 | 21,003,288 |
| 2025-06-09 | 5.220 | 5.230 | 5.190 | 5.230 | 5.230 | 15,393,760 |
| 2025-06-06 | 5.210 | 5.230 | 5.190 | 5.220 | 5.220 | 14,685,595 |
| 2025-06-05 | 5.230 | 5.230 | 5.170 | 5.200 | 5.200 | 18,196,300 |
| 2025-06-04 | 5.230 | 5.230 | 5.200 | 5.230 | 5.230 | 19,319,755 |
| 2025-06-03 | 5.250 | 5.270 | 5.210 | 5.230 | 5.230 | 16,471,052 |
| 2025-05-30 | 5.260 | 5.280 | 5.220 | 5.230 | 5.230 | 11,318,269 |
| 2025-05-29 | 5.190 | 5.290 | 5.170 | 5.280 | 5.280 | 17,209,899 |
| 2025-05-28 | 5.220 | 5.230 | 5.170 | 5.190 | 5.190 | 10,390,500 |
| 2025-05-27 | 5.240 | 5.250 | 5.180 | 5.210 | 5.210 | 15,569,968 |
| 2025-05-26 | 5.260 | 5.300 | 5.230 | 5.250 | 5.250 | 10,977,300 |
| 2025-05-23 | 5.310 | 5.330 | 5.260 | 5.270 | 5.270 | 12,602,064 |
| 2025-05-22 | 5.380 | 5.380 | 5.300 | 5.310 | 5.310 | 13,695,523 |
| 2025-05-21 | 5.390 | 5.400 | 5.370 | 5.390 | 5.390 | 8,665,907 |
| 2025-05-20 | 5.400 | 5.410 | 5.370 | 5.390 | 5.390 | 10,139,886 |
| 2025-05-19 | 5.380 | 5.400 | 5.340 | 5.400 | 5.400 | 9,104,368 |
| 2025-05-16 | 5.390 | 5.420 | 5.380 | 5.390 | 5.390 | 8,068,600 |
| 2025-05-15 | 5.440 | 5.450 | 5.380 | 5.400 | 5.400 | 13,284,300 |
| 2025-05-14 | 5.430 | 5.470 | 5.370 | 5.440 | 5.440 | 22,774,453 |
| 2025-05-13 | 5.510 | 5.520 | 5.430 | 5.440 | 5.440 | 22,646,400 |
| 2025-05-12 | 5.480 | 5.490 | 5.440 | 5.480 | 5.480 | 14,905,300 |
| 2025-05-09 | 5.510 | 5.520 | 5.440 | 5.460 | 5.460 | 11,908,899 |
| 2025-05-08 | 5.490 | 5.520 | 5.460 | 5.510 | 5.510 | 11,880,461 |
| 2025-05-07 | 5.550 | 5.610 | 5.470 | 5.500 | 5.500 | 18,063,607 |
| 2025-05-06 | 5.450 | 5.520 | 5.420 | 5.510 | 5.510 | 14,614,513 |
| 2025-04-30 | 5.450 | 5.490 | 5.410 | 5.410 | 5.410 | 11,486,558 |
| 2025-04-29 | 5.410 | 5.460 | 5.410 | 5.450 | 5.450 | 7,681,468 |
| 2025-04-28 | 5.560 | 5.570 | 5.420 | 5.440 | 5.440 | 15,470,000 |
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.