Zhuzhou Kibing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.000	6.150	5.890	6.030	6.030	106,794,472
2026-04-22	6.040	6.190	5.980	6.120	6.120	65,516,411
2026-04-21	6.070	6.120	5.980	6.010	6.010	57,116,500
2026-04-20	5.970	6.220	5.960	6.100	6.100	106,011,768
2026-04-17	5.860	5.970	5.780	5.900	5.900	47,579,900
2026-04-16	5.810	5.900	5.770	5.880	5.880	36,310,084
2026-04-15	5.880	5.910	5.790	5.790	5.790	41,757,784
2026-04-14	5.920	5.960	5.820	5.880	5.880	37,413,978
2026-04-13	5.740	5.970	5.710	5.930	5.930	52,213,083
2026-04-10	5.840	5.920	5.800	5.810	5.810	56,194,557
2026-04-09	5.810	5.820	5.670	5.790	5.790	43,538,970
2026-04-08	5.700	5.830	5.700	5.830	5.830	42,625,968
2026-04-07	5.640	5.660	5.560	5.600	5.600	29,518,440
2026-04-03	5.790	5.800	5.600	5.620	5.620	31,941,625
2026-04-02	5.850	5.870	5.730	5.800	5.800	37,543,187
2026-04-01	5.900	6.020	5.850	5.900	5.900	40,996,292
2026-03-31	5.820	6.090	5.780	5.830	5.830	62,778,230
2026-03-30	5.720	5.900	5.610	5.850	5.850	47,471,689
2026-03-27	5.660	5.830	5.650	5.790	5.790	39,410,200
2026-03-26	5.960	6.020	5.670	5.730	5.730	85,105,719
2026-03-25	5.900	6.040	5.900	5.970	5.970	47,079,283
2026-03-24	5.920	5.970	5.780	5.910	5.910	52,885,923
2026-03-23	6.050	6.070	5.730	5.870	5.870	77,743,179
2026-03-20	6.250	6.300	6.030	6.090	6.090	59,958,001
2026-03-19	6.400	6.430	6.180	6.220	6.220	53,762,408
2026-03-18	6.580	6.640	6.400	6.460	6.460	47,049,482
2026-03-17	6.650	6.870	6.560	6.570	6.570	51,298,284
2026-03-16	6.810	6.890	6.540	6.640	6.640	58,882,910
2026-03-13	6.890	7.080	6.780	6.810	6.810	41,002,200
2026-03-12	7.110	7.110	6.860	6.920	6.920	49,495,195
2026-03-11	6.940	7.150	6.910	7.080	7.080	46,646,101
2026-03-10	6.860	7.080	6.860	6.940	6.940	48,871,453
2026-03-09	6.880	7.000	6.690	6.840	6.840	50,332,146
2026-03-06	6.700	6.990	6.690	6.930	6.930	52,633,506
2026-03-05	6.900	6.940	6.700	6.760	6.760	55,653,938
2026-03-04	7.050	7.180	6.700	6.810	6.810	103,845,718
2026-03-03	7.470	7.520	7.080	7.140	7.140	59,754,576
2026-03-02	7.400	7.570	7.350	7.450	7.450	66,333,097
2026-02-27	7.380	7.630	7.330	7.540	7.540	50,707,932
2026-02-26	7.400	7.470	7.270	7.410	7.410	46,222,900
2026-02-25	7.280	7.540	7.280	7.410	7.410	56,930,600
2026-02-24	7.210	7.370	7.110	7.270	7.270	48,797,467
2026-02-13	7.460	7.470	7.080	7.090	7.090	73,524,922
2026-02-12	7.420	7.700	7.390	7.530	7.530	67,869,763
2026-02-11	7.190	7.640	7.190	7.490	7.490	89,680,979
2026-02-10	7.380	7.420	7.170	7.200	7.200	48,848,858
2026-02-09	7.340	7.490	7.290	7.430	7.430	58,381,164
2026-02-06	7.120	7.410	7.120	7.270	7.270	68,472,277
2026-02-05	7.450	7.460	7.170	7.210	7.210	58,251,901
2026-02-04	7.100	7.570	6.980	7.500	7.500	132,392,008
2026-02-03	6.790	7.130	6.760	7.110	7.110	85,171,647
2026-02-02	6.900	7.040	6.660	6.670	6.670	66,426,473
2026-01-30	7.050	7.150	6.780	7.010	7.010	77,309,155
2026-01-29	7.100	7.340	7.060	7.200	7.200	80,823,021
2026-01-28	6.940	7.240	6.870	7.100	7.100	66,805,188
2026-01-27	6.900	7.020	6.830	6.940	6.940	43,712,230
2026-01-26	6.900	7.040	6.810	6.930	6.930	70,806,029
2026-01-23	6.740	7.000	6.730	6.950	6.950	86,845,796
2026-01-22	6.490	6.850	6.460	6.780	6.780	85,785,500
2026-01-21	6.360	6.570	6.340	6.490	6.490	71,487,631

← NewerPage 3 of 21 · 1,218 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.