China Kings Resources Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.279 | 24.336 | 23.200 | 23.771 | 23.771 | 11,225,279 |
| 2024-04-29 | 22.864 | 23.350 | 22.686 | 23.150 | 23.150 | 8,312,463 |
| 2024-04-26 | 21.200 | 23.057 | 21.079 | 22.857 | 22.857 | 12,387,328 |
| 2024-04-25 | 21.571 | 21.607 | 21.143 | 21.157 | 21.157 | 4,415,622 |
| 2024-04-24 | 21.214 | 21.771 | 21.129 | 21.429 | 21.429 | 5,558,938 |
| 2024-04-23 | 21.950 | 22.114 | 21.257 | 21.279 | 21.279 | 9,295,673 |
| 2024-04-22 | 22.379 | 23.536 | 22.300 | 22.321 | 22.321 | 11,019,804 |
| 2024-04-19 | 21.579 | 22.229 | 21.571 | 22.014 | 22.014 | 5,015,784 |
| 2024-04-18 | 22.143 | 22.379 | 21.593 | 21.764 | 21.764 | 7,076,000 |
| 2024-04-17 | 21.893 | 22.307 | 21.764 | 22.114 | 22.114 | 5,968,190 |
| 2024-04-16 | 22.443 | 22.671 | 21.671 | 21.750 | 21.750 | 6,853,085 |
| 2024-04-15 | 22.414 | 22.707 | 21.929 | 22.464 | 22.464 | 8,617,779 |
| 2024-04-12 | 22.429 | 22.786 | 22.221 | 22.536 | 22.536 | 3,898,984 |
| 2024-04-11 | 22.107 | 22.714 | 21.714 | 22.343 | 22.343 | 6,333,327 |
| 2024-04-10 | 22.907 | 22.907 | 22.150 | 22.386 | 22.386 | 5,821,128 |
| 2024-04-09 | 22.486 | 23.193 | 22.450 | 22.907 | 22.907 | 6,673,949 |
| 2024-04-08 | 23.093 | 23.679 | 22.479 | 22.571 | 22.571 | 11,682,377 |
| 2024-04-03 | 23.150 | 23.536 | 22.729 | 23.129 | 23.129 | 10,655,345 |
| 2024-04-02 | 22.714 | 23.407 | 22.507 | 22.986 | 22.986 | 13,458,299 |
| 2024-04-01 | 21.736 | 22.443 | 21.736 | 22.314 | 22.314 | 7,580,727 |
| 2024-03-29 | 21.664 | 22.214 | 21.564 | 21.736 | 21.736 | 5,660,107 |
| 2024-03-28 | 20.957 | 21.757 | 20.936 | 21.629 | 21.629 | 6,836,930 |
| 2024-03-27 | 21.721 | 21.793 | 21.107 | 21.107 | 21.107 | 5,106,521 |
| 2024-03-26 | 21.286 | 21.786 | 21.007 | 21.636 | 21.636 | 7,193,060 |
| 2024-03-25 | 21.679 | 21.857 | 21.264 | 21.286 | 21.286 | 5,380,097 |
| 2024-03-22 | 22.000 | 22.071 | 21.571 | 21.664 | 21.664 | 5,621,406 |
| 2024-03-21 | 22.186 | 22.350 | 21.793 | 22.000 | 22.000 | 5,981,421 |
| 2024-03-20 | 22.393 | 22.464 | 21.964 | 22.386 | 22.386 | 6,059,858 |
| 2024-03-19 | 22.143 | 23.007 | 21.907 | 22.400 | 22.400 | 9,750,925 |
| 2024-03-18 | 22.071 | 22.264 | 21.643 | 22.093 | 22.093 | 7,139,615 |
| 2024-03-15 | 21.064 | 22.321 | 20.936 | 22.043 | 22.043 | 11,738,672 |
| 2024-03-14 | 21.336 | 21.786 | 20.907 | 21.179 | 21.179 | 6,115,701 |
| 2024-03-13 | 20.907 | 21.343 | 20.900 | 21.186 | 21.186 | 4,837,950 |
| 2024-03-12 | 21.536 | 21.593 | 20.964 | 21.007 | 21.007 | 7,702,716 |
| 2024-03-11 | 20.357 | 21.843 | 20.343 | 21.679 | 21.679 | 11,797,119 |
| 2024-03-08 | 19.993 | 20.136 | 19.836 | 19.986 | 19.986 | 3,185,340 |
| 2024-03-07 | 20.036 | 20.514 | 19.964 | 20.000 | 20.000 | 7,065,255 |
| 2024-03-06 | 19.929 | 20.221 | 19.814 | 20.021 | 20.021 | 4,184,268 |
| 2024-03-05 | 20.000 | 20.250 | 19.914 | 20.029 | 20.029 | 5,305,041 |
| 2024-03-04 | 20.321 | 20.621 | 20.093 | 20.129 | 20.129 | 7,001,236 |
| 2024-03-01 | 19.950 | 20.314 | 19.814 | 20.286 | 20.286 | 8,048,303 |
| 2024-02-29 | 19.771 | 19.986 | 19.286 | 19.857 | 19.857 | 7,140,043 |
| 2024-02-28 | 19.364 | 20.129 | 19.300 | 19.557 | 19.557 | 9,374,211 |
| 2024-02-27 | 19.250 | 19.464 | 19.057 | 19.421 | 19.421 | 4,411,233 |
| 2024-02-26 | 19.079 | 19.607 | 19.057 | 19.286 | 19.286 | 5,164,348 |
| 2024-02-23 | 19.057 | 19.186 | 18.714 | 19.036 | 19.036 | 5,815,275 |
| 2024-02-22 | 18.964 | 19.343 | 18.857 | 19.057 | 19.057 | 4,863,320 |
| 2024-02-21 | 19.429 | 19.664 | 19.050 | 19.064 | 19.064 | 7,513,756 |
| 2024-02-20 | 18.921 | 19.679 | 18.507 | 19.493 | 19.493 | 8,416,342 |
| 2024-02-19 | 18.643 | 19.150 | 18.614 | 18.800 | 18.800 | 6,769,140 |
| 2024-02-08 | 18.464 | 19.736 | 18.393 | 18.671 | 18.671 | 11,777,210 |
| 2024-02-07 | 17.521 | 18.536 | 17.143 | 18.350 | 18.350 | 10,520,162 |
| 2024-02-06 | 15.493 | 17.064 | 15.164 | 17.064 | 17.064 | 7,260,019 |
| 2024-02-05 | 15.829 | 16.071 | 14.786 | 15.514 | 15.514 | 7,936,012 |
| 2024-02-02 | 16.429 | 16.671 | 15.286 | 15.829 | 15.829 | 5,763,731 |
| 2024-02-01 | 17.007 | 17.143 | 16.421 | 16.457 | 16.457 | 6,153,323 |
| 2024-01-31 | 17.564 | 17.686 | 16.936 | 16.993 | 16.993 | 4,792,876 |
| 2024-01-30 | 17.786 | 18.136 | 17.521 | 17.571 | 17.571 | 3,247,287 |
| 2024-01-29 | 18.386 | 18.500 | 17.771 | 17.814 | 17.814 | 3,982,675 |
| 2024-01-26 | 18.571 | 18.729 | 18.357 | 18.393 | 18.393 | 5,021,465 |
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.