Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.230 | 7.760 | 6.740 | 6.760 | 6.760 | 199,955,641 |
| 2024-10-28 | 6.570 | 7.080 | 6.500 | 7.060 | 7.060 | 159,668,589 |
| 2024-10-25 | 6.040 | 6.650 | 6.030 | 6.570 | 6.570 | 145,918,846 |
| 2024-10-24 | 6.090 | 6.090 | 5.970 | 6.050 | 6.050 | 46,384,750 |
| 2024-10-23 | 6.010 | 6.190 | 5.980 | 6.100 | 6.100 | 68,976,857 |
| 2024-10-22 | 5.940 | 6.040 | 5.900 | 6.030 | 6.030 | 46,260,700 |
| 2024-10-21 | 5.950 | 6.020 | 5.900 | 5.950 | 5.950 | 54,011,868 |
| 2024-10-18 | 5.830 | 6.060 | 5.700 | 5.940 | 5.940 | 65,889,006 |
| 2024-10-17 | 6.160 | 6.160 | 5.860 | 5.860 | 5.860 | 59,134,279 |
| 2024-10-16 | 5.750 | 6.240 | 5.710 | 6.070 | 6.070 | 115,446,380 |
| 2024-10-15 | 5.840 | 5.930 | 5.770 | 5.770 | 5.770 | 45,317,989 |
| 2024-10-14 | 5.840 | 5.910 | 5.730 | 5.890 | 5.890 | 59,916,721 |
| 2024-10-11 | 5.930 | 5.970 | 5.680 | 5.760 | 5.760 | 59,659,326 |
| 2024-10-10 | 5.940 | 6.200 | 5.840 | 6.000 | 6.000 | 86,958,907 |
| 2024-10-09 | 6.470 | 6.480 | 6.010 | 6.010 | 6.010 | 115,254,417 |
| 2024-10-08 | 7.010 | 7.010 | 6.370 | 6.680 | 6.680 | 155,916,879 |
| 2024-09-30 | 6.260 | 6.370 | 6.010 | 6.370 | 6.370 | 121,969,086 |
| 2024-09-27 | 5.570 | 5.800 | 5.550 | 5.790 | 5.790 | 68,980,783 |
| 2024-09-26 | 5.060 | 5.420 | 5.050 | 5.420 | 5.420 | 73,638,351 |
| 2024-09-25 | 5.100 | 5.290 | 5.070 | 5.080 | 5.080 | 73,551,945 |
| 2024-09-24 | 4.790 | 5.000 | 4.760 | 5.000 | 5.000 | 61,330,590 |
| 2024-09-23 | 4.790 | 4.840 | 4.730 | 4.740 | 4.740 | 24,996,400 |
| 2024-09-20 | 4.860 | 4.870 | 4.760 | 4.810 | 4.810 | 26,217,693 |
| 2024-09-19 | 4.750 | 4.940 | 4.740 | 4.870 | 4.870 | 39,630,824 |
| 2024-09-18 | 4.700 | 4.720 | 4.600 | 4.700 | 4.700 | 22,901,980 |
| 2024-09-13 | 4.760 | 4.800 | 4.680 | 4.690 | 4.690 | 21,610,631 |
| 2024-09-12 | 4.800 | 4.890 | 4.760 | 4.760 | 4.760 | 22,383,038 |
| 2024-09-11 | 4.770 | 4.830 | 4.740 | 4.800 | 4.800 | 18,118,133 |
| 2024-09-10 | 4.880 | 4.890 | 4.710 | 4.800 | 4.800 | 30,254,895 |
| 2024-09-09 | 4.910 | 4.920 | 4.830 | 4.870 | 4.870 | 24,537,015 |
| 2024-09-06 | 5.070 | 5.080 | 4.930 | 4.940 | 4.940 | 33,005,332 |
| 2024-09-05 | 5.060 | 5.120 | 5.030 | 5.070 | 5.070 | 27,962,071 |
| 2024-09-04 | 5.060 | 5.120 | 5.020 | 5.030 | 5.030 | 32,221,466 |
| 2024-09-03 | 5.100 | 5.120 | 5.030 | 5.110 | 5.110 | 37,443,250 |
| 2024-09-02 | 5.320 | 5.320 | 5.130 | 5.130 | 5.130 | 50,624,202 |
| 2024-08-30 | 5.250 | 5.480 | 5.210 | 5.350 | 5.350 | 43,856,467 |
| 2024-08-29 | 5.180 | 5.290 | 5.140 | 5.260 | 5.260 | 30,093,700 |
| 2024-08-28 | 5.220 | 5.240 | 5.100 | 5.200 | 5.200 | 31,706,342 |
| 2024-08-27 | 5.410 | 5.410 | 5.280 | 5.290 | 5.290 | 16,906,696 |
| 2024-08-26 | 5.340 | 5.430 | 5.330 | 5.420 | 5.420 | 20,329,145 |
| 2024-08-23 | 5.270 | 5.390 | 5.270 | 5.350 | 5.350 | 15,852,481 |
| 2024-08-22 | 5.380 | 5.410 | 5.270 | 5.290 | 5.290 | 15,119,258 |
| 2024-08-21 | 5.350 | 5.410 | 5.330 | 5.380 | 5.380 | 12,348,033 |
| 2024-08-20 | 5.540 | 5.540 | 5.360 | 5.380 | 5.380 | 22,907,129 |
| 2024-08-19 | 5.540 | 5.620 | 5.510 | 5.540 | 5.540 | 18,280,019 |
| 2024-08-16 | 5.670 | 5.690 | 5.530 | 5.540 | 5.540 | 24,928,604 |
| 2024-08-15 | 5.670 | 5.720 | 5.570 | 5.670 | 5.670 | 20,829,020 |
| 2024-08-14 | 5.830 | 5.860 | 5.660 | 5.660 | 5.660 | 25,137,319 |
| 2024-08-13 | 5.850 | 5.870 | 5.740 | 5.830 | 5.830 | 19,227,181 |
| 2024-08-12 | 5.920 | 5.940 | 5.830 | 5.850 | 5.850 | 19,387,849 |
| 2024-08-09 | 6.010 | 6.100 | 5.920 | 5.930 | 5.930 | 23,156,700 |
| 2024-08-08 | 5.900 | 6.030 | 5.870 | 5.970 | 5.970 | 24,846,406 |
| 2024-08-07 | 5.960 | 5.970 | 5.880 | 5.920 | 5.920 | 16,459,698 |
| 2024-08-06 | 5.890 | 6.010 | 5.880 | 5.950 | 5.950 | 23,325,321 |
| 2024-08-05 | 5.920 | 6.030 | 5.840 | 5.840 | 5.840 | 27,688,592 |
| 2024-08-02 | 5.980 | 6.050 | 5.930 | 5.940 | 5.940 | 21,487,092 |
| 2024-08-01 | 6.110 | 6.140 | 5.990 | 6.010 | 6.010 | 32,512,665 |
| 2024-07-31 | 5.940 | 6.120 | 5.880 | 6.110 | 6.110 | 31,514,918 |
| 2024-07-30 | 5.910 | 5.990 | 5.890 | 5.920 | 5.920 | 16,225,937 |
| 2024-07-29 | 6.050 | 6.060 | 5.910 | 5.940 | 5.940 | 19,361,204 |
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.