Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.720 | 5.730 | 5.570 | 5.600 | 5.600 | 15,960,703 |
| 2025-01-21 | 5.700 | 5.800 | 5.600 | 5.730 | 5.730 | 22,204,297 |
| 2025-01-20 | 5.770 | 5.820 | 5.680 | 5.700 | 5.700 | 20,667,521 |
| 2025-01-17 | 5.740 | 5.820 | 5.570 | 5.760 | 5.760 | 42,195,725 |
| 2025-01-16 | 5.730 | 5.930 | 5.680 | 5.880 | 5.880 | 42,794,542 |
| 2025-01-15 | 5.490 | 5.780 | 5.400 | 5.760 | 5.760 | 46,633,238 |
| 2025-01-14 | 5.330 | 5.490 | 5.330 | 5.480 | 5.480 | 15,853,500 |
| 2025-01-13 | 5.290 | 5.370 | 5.220 | 5.330 | 5.330 | 11,066,501 |
| 2025-01-10 | 5.450 | 5.470 | 5.300 | 5.300 | 5.300 | 15,640,683 |
| 2025-01-09 | 5.480 | 5.490 | 5.440 | 5.460 | 5.460 | 10,311,900 |
| 2025-01-08 | 5.540 | 5.550 | 5.380 | 5.490 | 5.490 | 15,853,072 |
| 2025-01-07 | 5.560 | 5.590 | 5.460 | 5.530 | 5.530 | 18,047,981 |
| 2025-01-06 | 5.450 | 5.590 | 5.380 | 5.560 | 5.560 | 23,218,600 |
| 2025-01-03 | 5.600 | 5.630 | 5.420 | 5.440 | 5.440 | 19,430,977 |
| 2025-01-02 | 5.580 | 5.700 | 5.500 | 5.550 | 5.550 | 21,694,273 |
| 2024-12-31 | 5.790 | 5.810 | 5.580 | 5.610 | 5.610 | 23,424,862 |
| 2024-12-30 | 5.830 | 5.860 | 5.770 | 5.780 | 5.780 | 17,267,362 |
| 2024-12-27 | 5.800 | 5.900 | 5.770 | 5.850 | 5.850 | 17,456,780 |
| 2024-12-26 | 5.830 | 5.870 | 5.740 | 5.810 | 5.810 | 25,566,760 |
| 2024-12-25 | 5.900 | 5.920 | 5.700 | 5.850 | 5.850 | 26,959,597 |
| 2024-12-24 | 5.880 | 5.940 | 5.850 | 5.900 | 5.900 | 17,291,411 |
| 2024-12-23 | 5.980 | 6.040 | 5.880 | 5.880 | 5.880 | 19,182,242 |
| 2024-12-20 | 5.970 | 6.000 | 5.950 | 5.980 | 5.980 | 14,795,462 |
| 2024-12-19 | 5.950 | 6.000 | 5.870 | 5.980 | 5.980 | 22,349,422 |
| 2024-12-18 | 6.010 | 6.060 | 5.970 | 5.980 | 5.980 | 20,089,000 |
| 2024-12-17 | 6.090 | 6.090 | 5.980 | 6.010 | 6.010 | 25,823,443 |
| 2024-12-16 | 6.220 | 6.250 | 6.050 | 6.090 | 6.090 | 30,248,915 |
| 2024-12-13 | 6.450 | 6.450 | 6.220 | 6.220 | 6.220 | 41,568,205 |
| 2024-12-12 | 6.380 | 6.510 | 6.280 | 6.460 | 6.460 | 49,197,391 |
| 2024-12-11 | 6.350 | 6.400 | 6.290 | 6.370 | 6.370 | 40,361,350 |
| 2024-12-10 | 6.330 | 6.530 | 6.290 | 6.350 | 6.350 | 99,587,367 |
| 2024-12-09 | 6.050 | 6.240 | 6.030 | 6.130 | 6.130 | 45,786,990 |
| 2024-12-06 | 5.980 | 6.060 | 5.930 | 6.050 | 6.050 | 28,066,700 |
| 2024-12-05 | 5.930 | 5.990 | 5.920 | 5.980 | 5.980 | 15,525,389 |
| 2024-12-04 | 6.090 | 6.090 | 5.930 | 5.950 | 5.950 | 37,530,379 |
| 2024-12-03 | 6.080 | 6.130 | 6.040 | 6.110 | 6.110 | 31,987,074 |
| 2024-12-02 | 6.060 | 6.120 | 6.010 | 6.080 | 6.080 | 34,840,771 |
| 2024-11-29 | 5.980 | 6.100 | 5.970 | 6.060 | 6.060 | 25,910,235 |
| 2024-11-28 | 6.020 | 6.070 | 5.980 | 5.990 | 5.990 | 23,600,604 |
| 2024-11-27 | 5.950 | 6.030 | 5.850 | 6.030 | 6.030 | 25,418,328 |
| 2024-11-26 | 5.920 | 6.000 | 5.890 | 5.970 | 5.970 | 25,331,894 |
| 2024-11-25 | 5.950 | 6.020 | 5.880 | 5.940 | 5.940 | 29,744,751 |
| 2024-11-22 | 6.160 | 6.170 | 5.960 | 5.970 | 5.970 | 33,599,041 |
| 2024-11-21 | 6.140 | 6.190 | 6.130 | 6.170 | 6.170 | 24,876,126 |
| 2024-11-20 | 6.160 | 6.190 | 6.090 | 6.140 | 6.140 | 29,114,025 |
| 2024-11-19 | 6.070 | 6.160 | 6.030 | 6.150 | 6.150 | 29,727,350 |
| 2024-11-18 | 6.120 | 6.240 | 6.030 | 6.060 | 6.060 | 38,777,663 |
| 2024-11-15 | 6.250 | 6.320 | 6.080 | 6.100 | 6.100 | 46,037,642 |
| 2024-11-14 | 6.530 | 6.530 | 6.270 | 6.280 | 6.280 | 50,965,617 |
| 2024-11-13 | 6.550 | 6.590 | 6.440 | 6.500 | 6.500 | 47,690,841 |
| 2024-11-12 | 6.650 | 6.730 | 6.540 | 6.600 | 6.600 | 53,765,126 |
| 2024-11-11 | 6.570 | 6.670 | 6.520 | 6.650 | 6.650 | 46,915,815 |
| 2024-11-08 | 6.800 | 6.840 | 6.580 | 6.610 | 6.610 | 85,257,488 |
| 2024-11-07 | 6.650 | 6.770 | 6.440 | 6.760 | 6.760 | 88,550,204 |
| 2024-11-06 | 6.900 | 7.050 | 6.720 | 6.770 | 6.770 | 133,486,100 |
| 2024-11-05 | 6.610 | 6.680 | 6.480 | 6.610 | 6.610 | 106,842,431 |
| 2024-11-04 | 6.690 | 6.760 | 6.570 | 6.640 | 6.640 | 51,198,879 |
| 2024-11-01 | 7.020 | 7.070 | 6.670 | 6.710 | 6.710 | 69,708,035 |
| 2024-10-31 | 6.780 | 7.130 | 6.660 | 7.060 | 7.060 | 108,404,353 |
| 2024-10-30 | 6.470 | 7.070 | 6.470 | 6.770 | 6.770 | 124,026,975 |
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.