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 |
| 2026-09-18 | 5.610 | 5.660 | 5.450 | 5.560 | 5.560 | 56,600,528 |
| 2026-09-17 | 5.520 | 5.750 | 5.500 | 5.530 | 5.530 | 83,069,463 |
| 2026-09-16 | 5.590 | 5.590 | 5.440 | 5.520 | 5.520 | 52,245,782 |
| 2026-09-15 | 5.560 | 5.680 | 5.560 | 5.590 | 5.590 | 26,048,748 |
| 2026-09-14 | 5.650 | 5.700 | 5.570 | 5.620 | 5.620 | 37,069,941 |
| 2026-09-11 | 5.710 | 5.750 | 5.550 | 5.680 | 5.680 | 47,698,289 |
| 2026-09-10 | 5.740 | 5.830 | 5.700 | 5.750 | 5.750 | 33,772,552 |
| 2026-09-09 | 5.800 | 5.930 | 5.770 | 5.790 | 5.790 | 56,370,472 |
| 2026-09-08 | 5.890 | 5.950 | 5.750 | 5.780 | 5.780 | 58,482,054 |
| 2026-09-07 | 5.820 | 5.990 | 5.770 | 5.910 | 5.910 | 59,373,279 |
| 2026-09-04 | 5.890 | 6.080 | 5.770 | 5.810 | 5.810 | 111,454,046 |
| 2026-09-03 | 5.790 | 6.050 | 5.720 | 5.830 | 5.830 | 80,868,444 |
| 2026-09-02 | 5.620 | 5.900 | 5.480 | 5.820 | 5.820 | 85,236,810 |
| 2026-09-01 | 5.770 | 5.810 | 5.650 | 5.670 | 5.670 | 45,276,098 |
| 2026-08-31 | 5.850 | 5.930 | 5.690 | 5.760 | 5.760 | 52,793,334 |
| 2026-08-28 | 5.850 | 5.950 | 5.800 | 5.880 | 5.880 | 45,209,628 |
| 2026-08-27 | 5.780 | 5.860 | 5.740 | 5.850 | 5.850 | 32,648,245 |
| 2026-08-26 | 5.750 | 5.820 | 5.720 | 5.790 | 5.790 | 29,064,600 |
| 2026-08-25 | 5.680 | 5.780 | 5.630 | 5.750 | 5.750 | 32,765,818 |
| 2026-08-24 | 5.910 | 5.940 | 5.650 | 5.730 | 5.730 | 58,412,309 |
| 2026-08-21 | 5.890 | 6.020 | 5.780 | 5.940 | 5.940 | 49,701,398 |
| 2026-08-20 | 5.920 | 5.980 | 5.870 | 5.930 | 5.930 | 42,952,799 |
| 2026-08-19 | 6.130 | 6.280 | 5.860 | 5.880 | 5.880 | 89,449,972 |
| 2026-08-18 | 6.150 | 6.370 | 6.110 | 6.300 | 6.300 | 107,601,514 |
| 2026-08-17 | 6.080 | 6.200 | 6.010 | 6.170 | 6.170 | 48,233,647 |
| 2026-08-14 | 6.040 | 6.110 | 5.980 | 6.070 | 6.070 | 48,667,348 |
| 2026-08-13 | 6.280 | 6.390 | 6.000 | 6.010 | 6.010 | 83,012,200 |
| 2026-08-12 | 6.140 | 6.380 | 6.110 | 6.270 | 6.270 | 82,856,156 |
| 2026-08-11 | 6.030 | 6.280 | 5.980 | 6.170 | 6.170 | 83,784,812 |
| 2026-08-10 | 6.130 | 6.130 | 5.930 | 6.070 | 6.070 | 69,452,838 |
| 2026-08-07 | 6.030 | 6.200 | 5.960 | 6.130 | 6.130 | 97,842,821 |
| 2026-08-06 | 5.910 | 6.100 | 5.830 | 6.030 | 6.030 | 76,246,385 |
| 2026-08-05 | 5.960 | 6.160 | 5.940 | 5.990 | 5.990 | 114,671,069 |
| 2026-08-04 | 5.840 | 6.040 | 5.830 | 5.980 | 5.980 | 82,467,774 |
| 2026-08-03 | 5.600 | 5.830 | 5.570 | 5.800 | 5.800 | 73,740,435 |
| 2026-07-31 | 5.600 | 5.770 | 5.590 | 5.660 | 5.660 | 108,567,131 |
| 2026-07-30 | 5.520 | 5.670 | 5.330 | 5.420 | 5.420 | 81,227,588 |
| 2026-07-29 | 5.500 | 5.600 | 5.350 | 5.580 | 5.580 | 83,025,344 |
| 2026-07-28 | 5.710 | 5.800 | 5.480 | 5.520 | 5.520 | 82,736,800 |
| 2026-07-27 | 5.620 | 5.880 | 5.590 | 5.820 | 5.820 | 74,329,630 |
| 2026-07-24 | 5.730 | 5.770 | 5.570 | 5.620 | 5.620 | 56,121,814 |
| 2026-07-23 | 5.710 | 5.840 | 5.700 | 5.820 | 5.820 | 74,581,660 |
| 2026-07-22 | 5.770 | 5.860 | 5.490 | 5.750 | 5.750 | 141,964,061 |
Page 1 of 1 · 60 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.