China Kings Resources Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.614 | 18.036 | 17.514 | 18.021 | 18.021 | 2,421,484 |
| 2024-07-25 | 17.914 | 17.914 | 17.486 | 17.629 | 17.629 | 2,174,337 |
| 2024-07-24 | 17.757 | 18.000 | 17.429 | 17.814 | 17.814 | 3,666,129 |
| 2024-07-23 | 18.564 | 18.564 | 17.757 | 17.757 | 17.757 | 3,922,206 |
| 2024-07-22 | 18.536 | 18.607 | 18.229 | 18.564 | 18.564 | 4,218,342 |
| 2024-07-19 | 18.779 | 18.779 | 18.286 | 18.500 | 18.500 | 4,289,812 |
| 2024-07-18 | 18.000 | 18.857 | 17.964 | 18.707 | 18.707 | 5,592,756 |
| 2024-07-17 | 18.736 | 18.914 | 18.071 | 18.179 | 18.179 | 5,360,264 |
| 2024-07-16 | 18.357 | 18.371 | 17.929 | 18.071 | 18.071 | 6,668,088 |
| 2024-07-15 | 18.543 | 18.650 | 18.286 | 18.400 | 18.400 | 2,924,913 |
| 2024-07-12 | 19.321 | 19.393 | 18.521 | 18.571 | 18.571 | 4,853,940 |
| 2024-07-11 | 19.200 | 19.671 | 19.057 | 19.400 | 19.400 | 4,873,415 |
| 2024-07-10 | 19.071 | 19.414 | 18.886 | 18.957 | 18.957 | 3,507,996 |
| 2024-07-09 | 18.586 | 19.114 | 18.321 | 19.071 | 19.071 | 4,684,638 |
| 2024-07-08 | 19.043 | 19.043 | 18.557 | 18.643 | 18.643 | 3,238,032 |
| 2024-07-05 | 19.064 | 19.064 | 19.064 | 19.064 | 19.064 | 0 |
| 2024-07-04 | 19.343 | 19.621 | 18.886 | 19.064 | 19.064 | 4,188,797 |
| 2024-07-03 | 19.857 | 19.857 | 19.343 | 19.421 | 19.421 | 2,966,507 |
| 2024-07-02 | 20.107 | 20.164 | 19.579 | 19.671 | 19.671 | 3,773,901 |
| 2024-07-01 | 20.079 | 20.357 | 19.571 | 20.200 | 20.200 | 4,786,299 |
| 2024-06-28 | 19.721 | 20.393 | 19.686 | 19.950 | 19.950 | 4,928,350 |
| 2024-06-27 | 20.686 | 20.750 | 19.657 | 19.779 | 19.779 | 6,626,057 |
| 2024-06-26 | 19.964 | 20.750 | 19.914 | 20.721 | 20.721 | 5,784,564 |
| 2024-06-25 | 19.864 | 20.500 | 19.786 | 20.121 | 20.121 | 5,211,042 |
| 2024-06-24 | 20.357 | 20.571 | 19.750 | 19.814 | 19.814 | 5,354,759 |
| 2024-06-21 | 20.443 | 20.743 | 20.371 | 20.429 | 20.429 | 2,117,774 |
| 2024-06-20 | 20.493 | 20.914 | 20.357 | 20.429 | 20.429 | 3,339,842 |
| 2024-06-19 | 21.357 | 21.436 | 20.450 | 20.486 | 20.486 | 6,117,623 |
| 2024-06-18 | 21.314 | 21.614 | 21.200 | 21.436 | 21.436 | 3,858,825 |
| 2024-06-17 | 20.836 | 21.536 | 20.714 | 21.229 | 21.229 | 5,172,246 |
| 2024-06-14 | 21.500 | 21.500 | 20.636 | 20.879 | 20.879 | 7,161,236 |
| 2024-06-13 | 21.450 | 21.707 | 21.186 | 21.500 | 21.500 | 4,184,818 |
| 2024-06-12 | 21.993 | 22.064 | 21.407 | 21.429 | 21.429 | 4,954,706 |
| 2024-06-11 | 22.014 | 22.229 | 21.500 | 21.829 | 21.829 | 4,919,028 |
| 2024-06-07 | 22.236 | 22.500 | 21.871 | 22.064 | 22.064 | 4,121,000 |
| 2024-06-06 | 22.571 | 22.821 | 22.007 | 22.193 | 22.193 | 4,681,507 |
| 2024-06-05 | 22.979 | 23.043 | 22.457 | 22.500 | 22.500 | 2,935,242 |
| 2024-06-04 | 22.714 | 23.200 | 22.657 | 22.964 | 22.964 | 4,729,691 |
| 2024-06-03 | 23.129 | 23.129 | 22.571 | 22.786 | 22.786 | 4,952,159 |
| 2024-05-31 | 23.093 | 23.350 | 23.000 | 23.129 | 23.129 | 3,173,451 |
| 2024-05-30 | 23.250 | 23.479 | 23.000 | 23.093 | 23.093 | 4,105,234 |
| 2024-05-29 | 22.571 | 23.557 | 22.286 | 23.257 | 23.257 | 7,931,893 |
| 2024-05-28 | 22.650 | 22.857 | 22.357 | 22.543 | 22.543 | 3,604,770 |
| 2024-05-27 | 22.693 | 22.986 | 22.179 | 22.764 | 22.764 | 5,684,459 |
| 2024-05-24 | 22.836 | 23.114 | 22.571 | 22.621 | 22.621 | 4,048,156 |
| 2024-05-23 | 23.429 | 23.429 | 22.714 | 22.836 | 22.836 | 5,757,158 |
| 2024-05-22 | 23.571 | 23.700 | 23.186 | 23.471 | 23.471 | 4,057,407 |
| 2024-05-21 | 23.893 | 23.893 | 23.343 | 23.571 | 23.571 | 5,752,653 |
| 2024-05-20 | 24.179 | 24.329 | 23.486 | 23.929 | 23.929 | 7,493,057 |
| 2024-05-17 | 23.893 | 24.079 | 23.600 | 23.929 | 23.929 | 5,806,350 |
| 2024-05-16 | 24.186 | 24.614 | 23.571 | 23.671 | 23.671 | 6,892,216 |
| 2024-05-15 | 25.071 | 25.229 | 23.843 | 23.986 | 23.986 | 9,487,069 |
| 2024-05-14 | 24.321 | 25.057 | 24.286 | 24.979 | 24.979 | 7,750,754 |
| 2024-05-13 | 24.286 | 24.643 | 23.993 | 24.414 | 24.414 | 5,278,562 |
| 2024-05-10 | 25.214 | 25.357 | 23.921 | 24.450 | 24.450 | 10,070,368 |
| 2024-05-09 | 24.786 | 25.314 | 24.643 | 24.993 | 24.993 | 7,923,424 |
| 2024-05-08 | 25.193 | 25.486 | 24.679 | 24.807 | 24.807 | 9,875,822 |
| 2024-05-07 | 25.000 | 25.771 | 24.471 | 25.429 | 25.429 | 21,293,363 |
| 2024-05-06 | 23.807 | 23.979 | 22.564 | 23.436 | 23.436 | 12,118,726 |
| 2024-04-30 | 23.279 | 24.336 | 23.200 | 23.771 | 23.771 | 11,225,279 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.2240 CNY |
| 2022-07-07 | 0.3360 CNY |
| 2021-06-28 | 0.3900 CNY |
| 2020-07-17 | 0.3000 CNY |
| 2019-06-19 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.