Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.280 | 6.410 | 6.200 | 6.390 | 6.390 | 62,997,449 |
| 2026-01-19 | 6.130 | 6.330 | 6.040 | 6.300 | 6.300 | 83,270,916 |
| 2026-01-16 | 6.180 | 6.190 | 6.100 | 6.130 | 6.130 | 37,401,374 |
| 2026-01-15 | 6.070 | 6.180 | 6.050 | 6.140 | 6.140 | 34,769,506 |
| 2026-01-14 | 6.130 | 6.200 | 6.030 | 6.080 | 6.080 | 64,490,698 |
| 2026-01-13 | 6.380 | 6.380 | 6.140 | 6.160 | 6.160 | 61,819,963 |
| 2026-01-12 | 6.320 | 6.420 | 6.290 | 6.390 | 6.390 | 50,741,315 |
| 2026-01-09 | 6.390 | 6.430 | 6.310 | 6.360 | 6.360 | 41,293,536 |
| 2026-01-08 | 6.490 | 6.490 | 6.350 | 6.390 | 6.390 | 39,753,739 |
| 2026-01-07 | 6.580 | 6.630 | 6.420 | 6.500 | 6.500 | 57,495,871 |
| 2026-01-06 | 6.230 | 6.510 | 6.200 | 6.450 | 6.450 | 84,611,535 |
| 2026-01-05 | 6.040 | 6.330 | 6.040 | 6.230 | 6.230 | 83,922,021 |
| 2025-12-31 | 6.000 | 6.030 | 5.910 | 5.930 | 5.930 | 24,739,541 |
| 2025-12-30 | 6.020 | 6.070 | 5.930 | 5.980 | 5.980 | 43,323,400 |
| 2025-12-29 | 6.130 | 6.170 | 6.020 | 6.060 | 6.060 | 33,442,690 |
| 2025-12-26 | 6.060 | 6.200 | 6.050 | 6.100 | 6.100 | 36,163,902 |
| 2025-12-25 | 5.970 | 6.130 | 5.880 | 6.070 | 6.070 | 55,095,631 |
| 2025-12-24 | 5.880 | 6.020 | 5.850 | 5.990 | 5.990 | 48,226,225 |
| 2025-12-23 | 5.860 | 5.990 | 5.830 | 5.880 | 5.880 | 34,482,474 |
| 2025-12-22 | 5.920 | 5.930 | 5.850 | 5.850 | 5.850 | 29,355,381 |
| 2025-12-19 | 5.960 | 5.990 | 5.900 | 5.920 | 5.920 | 37,671,110 |
| 2025-12-18 | 5.910 | 6.030 | 5.880 | 5.950 | 5.950 | 25,318,075 |
| 2025-12-17 | 5.970 | 6.050 | 5.850 | 5.940 | 5.940 | 32,449,901 |
| 2025-12-16 | 6.160 | 6.170 | 5.910 | 5.940 | 5.940 | 45,884,797 |
| 2025-12-15 | 6.100 | 6.260 | 6.020 | 6.160 | 6.160 | 68,821,874 |
| 2025-12-12 | 6.000 | 6.220 | 6.000 | 6.100 | 6.100 | 122,483,910 |
| 2025-12-11 | 6.020 | 6.120 | 5.910 | 6.020 | 6.020 | 42,073,912 |
| 2025-12-10 | 6.030 | 6.040 | 5.910 | 6.000 | 6.000 | 43,806,746 |
| 2025-12-09 | 6.100 | 6.160 | 6.000 | 6.030 | 6.030 | 33,401,599 |
| 2025-12-08 | 6.260 | 6.280 | 6.100 | 6.100 | 6.100 | 43,876,866 |
| 2025-12-05 | 6.210 | 6.260 | 6.160 | 6.240 | 6.240 | 28,755,360 |
| 2025-12-04 | 6.180 | 6.250 | 6.120 | 6.230 | 6.230 | 26,318,375 |
| 2025-12-03 | 6.210 | 6.280 | 6.170 | 6.180 | 6.180 | 26,434,389 |
| 2025-12-02 | 6.210 | 6.250 | 6.050 | 6.210 | 6.210 | 41,522,513 |
| 2025-12-01 | 6.120 | 6.260 | 6.080 | 6.210 | 6.210 | 51,270,616 |
| 2025-11-28 | 5.900 | 6.230 | 5.900 | 6.100 | 6.100 | 77,398,342 |
| 2025-11-27 | 5.760 | 5.990 | 5.680 | 5.970 | 5.970 | 73,437,630 |
| 2025-11-26 | 5.760 | 5.810 | 5.720 | 5.770 | 5.770 | 37,088,691 |
| 2025-11-25 | 5.760 | 5.830 | 5.730 | 5.790 | 5.790 | 41,712,745 |
| 2025-11-24 | 5.910 | 5.920 | 5.710 | 5.730 | 5.730 | 69,274,591 |
| 2025-11-21 | 6.140 | 6.170 | 5.850 | 5.870 | 5.870 | 47,558,054 |
| 2025-11-20 | 6.180 | 6.270 | 6.130 | 6.170 | 6.170 | 23,146,018 |
| 2025-11-19 | 6.260 | 6.330 | 6.140 | 6.170 | 6.170 | 29,438,314 |
| 2025-11-18 | 6.490 | 6.490 | 6.240 | 6.260 | 6.260 | 41,094,697 |
| 2025-11-17 | 6.600 | 6.600 | 6.430 | 6.500 | 6.500 | 27,474,640 |
| 2025-11-14 | 6.560 | 6.690 | 6.530 | 6.580 | 6.580 | 26,794,371 |
| 2025-11-13 | 6.550 | 6.650 | 6.500 | 6.560 | 6.560 | 33,080,424 |
| 2025-11-12 | 6.690 | 6.750 | 6.460 | 6.550 | 6.550 | 54,994,748 |
| 2025-11-11 | 6.830 | 6.860 | 6.730 | 6.730 | 6.730 | 33,864,520 |
| 2025-11-10 | 6.860 | 6.920 | 6.780 | 6.850 | 6.850 | 43,937,633 |
| 2025-11-07 | 6.770 | 6.950 | 6.730 | 6.860 | 6.860 | 73,473,328 |
| 2025-11-06 | 6.910 | 7.010 | 6.510 | 6.980 | 6.980 | 97,081,785 |
| 2025-11-05 | 6.880 | 7.080 | 6.860 | 7.070 | 7.070 | 38,330,978 |
| 2025-11-04 | 7.010 | 7.070 | 6.900 | 6.950 | 6.950 | 30,725,460 |
| 2025-11-03 | 7.080 | 7.150 | 6.980 | 7.110 | 7.110 | 30,372,454 |
| 2025-10-31 | 7.180 | 7.250 | 7.100 | 7.100 | 7.100 | 28,856,255 |
| 2025-10-30 | 7.320 | 7.380 | 7.160 | 7.210 | 7.210 | 37,328,400 |
| 2025-10-29 | 7.130 | 7.330 | 7.100 | 7.320 | 7.320 | 41,043,090 |
| 2025-10-28 | 7.110 | 7.170 | 7.000 | 7.090 | 7.090 | 24,783,297 |
| 2025-10-27 | 6.930 | 7.100 | 6.920 | 7.100 | 7.100 | 36,837,122 |
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.