Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.390 | 5.610 | 5.390 | 5.560 | 5.560 | 31,073,715 |
| 2025-04-24 | 5.420 | 5.430 | 5.350 | 5.360 | 5.360 | 11,677,688 |
| 2025-04-23 | 5.500 | 5.510 | 5.410 | 5.420 | 5.420 | 14,600,079 |
| 2025-04-22 | 5.500 | 5.520 | 5.450 | 5.480 | 5.480 | 8,189,953 |
| 2025-04-21 | 5.470 | 5.540 | 5.450 | 5.490 | 5.490 | 6,948,426 |
| 2025-04-18 | 5.450 | 5.490 | 5.400 | 5.470 | 5.470 | 6,941,590 |
| 2025-04-17 | 5.460 | 5.550 | 5.440 | 5.450 | 5.450 | 11,066,159 |
| 2025-04-16 | 5.440 | 5.500 | 5.420 | 5.470 | 5.470 | 10,266,800 |
| 2025-04-15 | 5.490 | 5.490 | 5.420 | 5.460 | 5.460 | 10,041,700 |
| 2025-04-14 | 5.460 | 5.520 | 5.450 | 5.500 | 5.500 | 11,962,100 |
| 2025-04-11 | 5.430 | 5.560 | 5.400 | 5.460 | 5.460 | 10,659,200 |
| 2025-04-10 | 5.500 | 5.550 | 5.430 | 5.460 | 5.460 | 15,477,133 |
| 2025-04-09 | 5.400 | 5.480 | 5.240 | 5.430 | 5.430 | 16,916,900 |
| 2025-04-08 | 5.250 | 5.470 | 5.250 | 5.410 | 5.410 | 20,025,276 |
| 2025-04-07 | 5.590 | 5.610 | 5.200 | 5.300 | 5.300 | 34,787,288 |
| 2025-04-03 | 5.740 | 5.820 | 5.720 | 5.780 | 5.780 | 9,060,023 |
| 2025-04-02 | 5.770 | 5.830 | 5.730 | 5.770 | 5.770 | 9,831,700 |
| 2025-04-01 | 5.710 | 5.780 | 5.700 | 5.750 | 5.750 | 7,408,426 |
| 2025-03-31 | 5.740 | 5.770 | 5.650 | 5.710 | 5.710 | 13,044,608 |
| 2025-03-28 | 5.840 | 5.860 | 5.740 | 5.770 | 5.770 | 16,103,721 |
| 2025-03-27 | 5.860 | 5.900 | 5.800 | 5.840 | 5.840 | 11,314,650 |
| 2025-03-26 | 5.880 | 5.960 | 5.850 | 5.880 | 5.880 | 13,691,617 |
| 2025-03-25 | 5.970 | 5.980 | 5.860 | 5.900 | 5.900 | 22,417,136 |
| 2025-03-24 | 5.900 | 6.050 | 5.830 | 6.020 | 6.020 | 32,516,913 |
| 2025-03-21 | 5.910 | 5.950 | 5.850 | 5.870 | 5.870 | 11,847,900 |
| 2025-03-20 | 5.960 | 5.990 | 5.900 | 5.910 | 5.910 | 12,488,300 |
| 2025-03-19 | 6.030 | 6.060 | 5.930 | 5.960 | 5.960 | 16,204,569 |
| 2025-03-18 | 6.080 | 6.090 | 5.990 | 6.060 | 6.060 | 23,165,271 |
| 2025-03-17 | 5.790 | 6.150 | 5.790 | 6.080 | 6.080 | 67,655,384 |
| 2025-03-14 | 5.730 | 5.800 | 5.700 | 5.790 | 5.790 | 14,579,113 |
| 2025-03-13 | 5.760 | 5.770 | 5.680 | 5.710 | 5.710 | 11,507,238 |
| 2025-03-12 | 5.830 | 5.850 | 5.740 | 5.760 | 5.760 | 15,566,094 |
| 2025-03-11 | 5.820 | 5.840 | 5.780 | 5.830 | 5.830 | 12,797,135 |
| 2025-03-10 | 5.880 | 5.900 | 5.800 | 5.870 | 5.870 | 18,217,287 |
| 2025-03-07 | 5.800 | 5.950 | 5.800 | 5.900 | 5.900 | 22,982,157 |
| 2025-03-06 | 5.800 | 5.880 | 5.780 | 5.830 | 5.830 | 18,819,011 |
| 2025-03-05 | 5.870 | 5.870 | 5.740 | 5.800 | 5.800 | 18,018,769 |
| 2025-03-04 | 5.880 | 5.900 | 5.820 | 5.880 | 5.880 | 14,645,950 |
| 2025-03-03 | 5.840 | 5.960 | 5.810 | 5.900 | 5.900 | 21,201,305 |
| 2025-02-28 | 5.900 | 5.970 | 5.810 | 5.830 | 5.830 | 25,756,500 |
| 2025-02-27 | 5.860 | 5.940 | 5.810 | 5.920 | 5.920 | 30,800,299 |
| 2025-02-26 | 5.710 | 5.870 | 5.710 | 5.850 | 5.850 | 29,564,378 |
| 2025-02-25 | 5.720 | 5.760 | 5.660 | 5.700 | 5.700 | 17,303,521 |
| 2025-02-24 | 5.650 | 5.760 | 5.630 | 5.740 | 5.740 | 26,695,600 |
| 2025-02-21 | 5.630 | 5.700 | 5.610 | 5.650 | 5.650 | 23,323,776 |
| 2025-02-20 | 5.650 | 5.660 | 5.590 | 5.630 | 5.630 | 17,953,569 |
| 2025-02-19 | 5.570 | 5.720 | 5.570 | 5.660 | 5.660 | 19,765,990 |
| 2025-02-18 | 5.620 | 5.680 | 5.570 | 5.590 | 5.590 | 19,043,203 |
| 2025-02-17 | 5.660 | 5.690 | 5.560 | 5.630 | 5.630 | 28,779,127 |
| 2025-02-14 | 5.750 | 5.790 | 5.660 | 5.690 | 5.690 | 19,401,423 |
| 2025-02-13 | 5.800 | 5.860 | 5.740 | 5.750 | 5.750 | 15,921,701 |
| 2025-02-12 | 5.750 | 5.800 | 5.720 | 5.790 | 5.790 | 13,234,035 |
| 2025-02-11 | 5.890 | 5.890 | 5.740 | 5.770 | 5.770 | 18,935,400 |
| 2025-02-10 | 5.960 | 5.960 | 5.860 | 5.890 | 5.890 | 20,095,221 |
| 2025-02-07 | 5.700 | 5.970 | 5.700 | 5.970 | 5.970 | 39,657,050 |
| 2025-02-06 | 5.610 | 5.750 | 5.530 | 5.750 | 5.750 | 20,635,447 |
| 2025-02-05 | 5.730 | 5.750 | 5.600 | 5.640 | 5.640 | 12,956,103 |
| 2025-01-27 | 5.650 | 5.760 | 5.650 | 5.710 | 5.710 | 18,914,274 |
| 2025-01-24 | 5.590 | 5.660 | 5.580 | 5.640 | 5.640 | 14,208,400 |
| 2025-01-23 | 5.660 | 5.720 | 5.600 | 5.600 | 5.600 | 14,416,400 |
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.