Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.720	5.920	5.480	5.830	5.830	136,306,748
2026-07-20	6.180	6.240	5.600	5.720	5.720	141,220,401
2026-07-17	6.080	6.320	5.980	6.180	6.180	140,600,639
2026-07-16	6.460	6.540	6.090	6.130	6.130	120,928,345
2026-07-15	6.740	6.830	6.510	6.550	6.550	135,201,397
2026-07-14	6.740	6.960	6.610	6.950	6.950	129,966,175
2026-07-13	6.870	7.080	6.700	6.740	6.740	143,967,516
2026-07-10	7.300	7.760	7.080	7.080	7.080	220,625,639
2026-07-09	7.330	7.650	6.960	7.210	7.210	146,838,852
2026-07-08	7.760	7.880	7.200	7.250	7.250	138,858,672
2026-07-07	7.780	8.020	7.620	7.750	7.750	129,261,865
2026-07-06	8.550	8.630	7.830	7.870	7.870	167,367,931
2026-07-03	8.920	9.050	8.380	8.420	8.420	210,151,202
2026-07-02	9.150	9.500	8.830	9.100	9.100	235,653,917
2026-07-01	10.080	10.170	9.460	9.770	9.770	301,490,915
2026-06-30	9.820	10.580	9.360	10.230	10.230	434,243,409
2026-06-29	9.680	9.820	9.550	9.820	9.820	83,076,900
2026-06-26	8.370	9.190	8.310	8.930	8.930	372,477,798
2026-06-25	7.850	8.360	7.750	8.350	8.350	272,785,636
2026-06-24	7.600	7.880	7.430	7.620	7.620	176,251,536
2026-06-23	8.160	8.320	7.770	7.830	7.830	233,137,152
2026-06-22	8.280	8.580	8.020	8.370	8.370	313,922,904
2026-06-18	8.590	8.590	7.800	8.040	8.040	426,551,631
2026-06-17	8.670	8.670	8.670	8.670	8.670	65,025,842
2026-06-16	7.270	7.880	7.190	7.880	7.880	157,426,106
2026-06-15	6.550	7.160	6.530	7.160	7.160	189,998,835
2026-06-12	6.710	6.870	6.330	6.510	6.510	132,854,515
2026-06-11	6.460	6.800	6.360	6.630	6.630	112,248,206
2026-06-10	7.080	7.220	6.520	6.600	6.600	179,021,287
2026-06-09	6.890	7.220	6.510	7.190	7.080	178,147,898
2026-06-08	6.930	7.250	6.740	6.780	6.676	212,176,225
2026-06-05	6.490	7.220	6.490	7.030	6.922	231,625,022
2026-06-04	6.100	6.780	6.010	6.560	6.460	162,486,398
2026-06-03	6.480	6.620	6.150	6.190	6.095	98,944,220
2026-06-02	6.700	6.750	6.390	6.500	6.500	84,257,588
2026-06-01	6.580	6.930	6.570	6.760	6.760	126,437,642
2026-05-29	7.060	7.180	6.520	6.690	6.690	141,850,300
2026-05-28	6.950	7.160	6.850	6.950	6.950	114,097,274
2026-05-27	7.020	7.340	6.950	6.990	6.990	145,656,393
2026-05-26	7.060	7.330	7.040	7.100	7.100	130,657,268
2026-05-25	6.830	7.330	6.730	7.120	7.120	160,392,280
2026-05-22	6.720	6.830	6.540	6.760	6.760	169,461,777
2026-05-21	6.700	7.000	6.700	6.830	6.830	199,148,651
2026-05-20	6.450	6.480	6.200	6.360	6.360	60,726,656
2026-05-19	6.480	6.600	6.370	6.460	6.460	47,901,574
2026-05-18	6.320	6.580	6.260	6.480	6.480	69,610,637
2026-05-15	6.690	6.770	6.290	6.380	6.380	93,062,902
2026-05-14	6.750	6.900	6.600	6.700	6.700	78,311,003
2026-05-13	6.710	6.860	6.620	6.780	6.780	83,819,200
2026-05-12	6.510	6.860	6.340	6.790	6.790	129,960,759
2026-05-11	6.200	6.660	6.080	6.560	6.560	139,282,936
2026-05-08	6.570	6.690	6.160	6.220	6.220	146,916,625
2026-05-07	6.390	6.750	6.370	6.650	6.650	105,854,629
2026-05-06	6.380	6.470	6.250	6.420	6.420	89,728,404
2026-04-30	6.460	6.490	6.240	6.330	6.330	85,370,836
2026-04-29	6.470	6.680	6.410	6.510	6.510	83,471,846
2026-04-28	6.790	6.810	6.500	6.530	6.530	109,196,699
2026-04-27	6.450	7.060	6.450	6.830	6.830	183,657,843
2026-04-24	6.130	6.590	6.100	6.420	6.420	206,313,228
2026-04-23	6.000	6.150	5.890	6.030	6.030	106,794,472

← NewerPage 2 of 21 · 1,217 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.