Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.990 | 5.080 | 4.980 | 5.010 | 5.010 | 26,129,900 |
| 2026-10-20 | 4.980 | 5.020 | 4.930 | 4.980 | 4.980 | 22,442,300 |
| 2026-10-19 | 4.910 | 5.010 | 4.900 | 4.980 | 4.980 | 23,412,764 |
| 2026-10-16 | 4.880 | 5.000 | 4.860 | 4.950 | 4.950 | 36,955,389 |
| 2026-10-15 | 4.860 | 4.910 | 4.820 | 4.830 | 4.830 | 33,298,598 |
| 2026-10-14 | 5.070 | 5.100 | 4.970 | 4.990 | 4.990 | 29,116,700 |
| 2026-10-13 | 5.080 | 5.140 | 5.000 | 5.090 | 5.090 | 34,195,891 |
| 2026-10-12 | 5.210 | 5.220 | 5.130 | 5.150 | 5.150 | 25,382,106 |
| 2026-10-09 | 5.200 | 5.260 | 5.080 | 5.230 | 5.230 | 44,511,654 |
| 2026-10-08 | 5.390 | 5.440 | 5.180 | 5.220 | 5.220 | 45,666,131 |
| 2026-09-30 | 5.280 | 5.420 | 5.230 | 5.390 | 5.390 | 44,652,361 |
| 2026-09-29 | 5.290 | 5.330 | 5.200 | 5.290 | 5.290 | 43,818,125 |
| 2026-09-28 | 5.490 | 5.620 | 5.310 | 5.340 | 5.340 | 66,721,815 |
| 2026-09-24 | 5.660 | 5.690 | 5.440 | 5.450 | 5.450 | 78,032,300 |
| 2026-09-23 | 5.660 | 5.890 | 5.660 | 5.710 | 5.710 | 84,683,970 |
| 2026-09-22 | 5.750 | 5.830 | 5.640 | 5.680 | 5.680 | 48,933,600 |
| 2026-09-21 | 5.540 | 5.830 | 5.520 | 5.740 | 5.740 | 99,114,529 |
Page 1 of 1 · 17 trading days
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.