China Kings Resources Group Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.100	18.714	18.093	18.714	18.714	8,071,548
2024-01-24	17.357	18.114	17.350	18.043	18.043	8,276,028
2024-01-23	16.371	17.486	16.221	17.221	17.221	6,652,402
2024-01-22	17.400	17.407	16.379	16.457	16.457	5,248,622
2024-01-19	17.500	17.950	17.371	17.421	17.421	2,866,589
2024-01-18	17.500	17.614	16.893	17.593	17.593	5,570,973
2024-01-17	18.071	18.329	17.621	17.621	17.621	3,781,692
2024-01-16	18.593	18.593	17.793	18.050	18.050	4,020,940
2024-01-15	18.479	18.786	18.286	18.443	18.443	3,899,554
2024-01-12	18.343	18.843	18.143	18.607	18.607	4,974,621
2024-01-11	17.993	18.543	17.857	18.307	18.307	3,550,065
2024-01-10	18.029	18.236	17.779	17.979	17.979	2,527,239
2024-01-09	18.079	18.286	17.814	17.979	17.979	3,162,496
2024-01-08	18.864	18.864	18.021	18.057	18.057	4,332,622
2024-01-05	19.229	19.421	18.686	18.843	18.843	3,264,835
2024-01-04	19.264	19.457	19.050	19.171	19.171	3,137,043
2024-01-03	19.250	19.414	19.086	19.293	19.293	3,584,054
2024-01-02	19.393	19.593	19.279	19.279	19.279	3,603,640
2023-12-29	19.114	19.493	18.936	19.393	19.393	5,097,450
2023-12-28	18.507	19.229	18.407	19.121	19.121	6,553,019
2023-12-27	18.250	18.579	17.914	18.507	18.507	4,061,355
2023-12-26	18.436	18.436	18.007	18.107	18.107	2,635,673
2023-12-25	18.321	18.636	18.214	18.464	18.464	3,259,634
2023-12-22	18.214	18.757	17.857	18.486	18.486	6,862,198
2023-12-21	17.786	18.350	17.786	18.243	18.243	5,327,116
2023-12-20	18.214	18.350	17.893	17.943	17.943	3,008,815
2023-12-19	18.293	18.400	18.100	18.236	18.236	2,584,545
2023-12-18	18.621	18.621	18.214	18.293	18.293	2,109,744
2023-12-15	18.614	18.864	18.414	18.436	18.436	3,085,684
2023-12-14	18.786	19.071	18.571	18.621	18.621	2,760,254
2023-12-13	18.979	19.064	18.750	18.750	18.750	1,843,004
2023-12-12	19.093	19.179	18.857	19.057	19.057	2,520,166
2023-12-11	18.864	19.179	18.721	19.100	19.100	4,320,916
2023-12-08	18.993	19.271	18.857	18.864	18.864	3,652,296
2023-12-07	19.279	19.414	19.043	19.107	19.107	3,203,228
2023-12-06	19.093	19.579	19.093	19.386	19.386	3,431,204
2023-12-05	19.343	19.621	19.207	19.214	19.214	4,296,894
2023-12-04	19.650	19.836	19.343	19.343	19.343	5,611,062
2023-12-01	19.664	19.921	19.529	19.729	19.729	4,231,645
2023-11-30	20.079	20.114	19.671	19.814	19.814	3,657,467
2023-11-29	20.300	20.471	20.100	20.193	20.193	3,233,153
2023-11-28	20.186	20.336	20.021	20.286	20.286	3,314,325
2023-11-27	20.414	20.414	19.943	20.257	20.257	3,562,412
2023-11-24	20.414	20.750	20.264	20.350	20.350	5,641,666
2023-11-23	20.000	20.950	19.993	20.407	20.407	5,456,766
2023-11-22	20.250	20.429	19.979	19.986	19.986	5,383,568
2023-11-21	20.629	20.821	20.400	20.429	20.429	3,341,590
2023-11-20	20.871	20.929	20.250	20.607	20.607	7,927,089
2023-11-17	20.764	21.129	20.736	20.821	20.821	3,678,794
2023-11-16	21.107	21.414	20.921	20.993	20.993	4,030,447
2023-11-15	20.864	21.543	20.864	21.164	21.164	8,181,180
2023-11-14	20.779	20.914	20.479	20.886	20.886	5,060,823
2023-11-13	20.871	21.043	20.657	20.779	20.779	4,084,130
2023-11-10	20.843	21.136	20.721	20.793	20.793	3,477,051
2023-11-09	20.950	21.279	20.864	21.007	21.007	3,625,699
2023-11-08	21.307	21.371	21.043	21.171	21.171	3,781,512
2023-11-07	21.129	21.457	20.686	21.336	21.336	6,381,641
2023-11-06	21.071	21.486	20.993	21.143	21.143	7,028,495
2023-11-03	21.121	21.364	20.764	20.943	20.943	6,195,684
2023-11-02	21.707	21.707	21.029	21.036	21.036	5,902,943

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.