China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.143	22.200	21.479	21.536	21.536	7,659,790
2023-10-31	22.200	22.464	22.036	22.143	22.143	4,648,042
2023-10-30	21.893	22.557	21.893	22.386	22.386	7,291,890
2023-10-27	21.714	22.607	21.514	22.186	22.186	7,291,531
2023-10-26	21.936	22.143	21.214	21.821	21.821	7,066,484
2023-10-25	22.143	22.964	22.071	22.143	22.143	7,631,755
2023-10-24	21.136	22.329	20.964	22.143	22.143	13,111,555
2023-10-23	21.979	22.143	20.571	20.964	20.964	12,251,684
2023-10-20	22.800	22.964	22.086	22.207	22.207	8,405,698
2023-10-19	23.500	23.750	22.629	22.757	22.757	10,952,110
2023-10-18	24.043	24.321	23.493	23.750	23.750	6,184,099
2023-10-17	23.814	24.207	23.636	23.879	23.879	6,273,328
2023-10-16	24.679	24.679	23.164	23.707	23.707	8,862,562
2023-10-13	24.143	24.443	23.821	24.200	24.200	8,394,771
2023-10-12	23.564	24.271	23.336	24.179	24.179	11,467,787
2023-10-11	24.286	24.607	23.279	23.643	23.643	16,465,148
2023-10-10	22.857	25.000	22.714	24.407	24.407	19,194,883
2023-10-09	21.429	23.257	21.429	23.257	23.257	20,578,300
2023-09-28	20.836	21.193	20.429	21.143	21.143	8,243,930
2023-09-27	19.779	21.071	19.700	20.721	20.721	12,207,175
2023-09-26	20.000	20.000	19.686	19.879	19.879	2,260,819
2023-09-25	19.936	20.200	19.657	19.893	19.893	3,012,570
2023-09-22	19.414	19.964	19.343	19.943	19.943	4,338,339
2023-09-21	19.664	19.807	19.314	19.414	19.414	3,671,246
2023-09-20	19.971	20.129	19.629	19.657	19.657	3,754,753
2023-09-19	20.343	20.607	19.614	19.979	19.979	8,015,245
2023-09-18	20.129	20.336	19.943	20.321	20.321	4,207,190
2023-09-15	20.179	20.350	19.929	20.186	20.186	3,904,936
2023-09-14	19.786	20.329	19.714	20.179	20.179	8,248,395
2023-09-13	19.600	19.900	19.357	19.657	19.657	3,791,734
2023-09-12	19.464	20.071	19.464	19.664	19.664	4,577,679
2023-09-11	19.436	19.993	19.336	19.593	19.593	4,671,919
2023-09-08	19.836	19.857	19.443	19.543	19.543	4,409,069
2023-09-07	20.064	20.250	19.814	19.871	19.871	3,999,290
2023-09-06	19.179	20.214	19.079	20.064	20.064	10,280,100
2023-09-05	19.579	19.657	19.179	19.200	19.200	6,464,722
2023-09-04	18.850	19.493	18.679	19.479	19.479	9,939,571
2023-09-01	18.321	18.893	18.321	18.850	18.850	7,096,528
2023-08-31	18.443	18.686	18.229	18.414	18.414	2,586,970
2023-08-30	18.429	18.686	18.257	18.464	18.464	3,576,899
2023-08-29	17.557	18.714	17.529	18.471	18.471	7,485,401
2023-08-28	18.921	18.921	17.636	17.643	17.643	6,127,172
2023-08-25	18.107	18.171	17.607	17.714	17.714	3,505,084
2023-08-24	18.179	18.314	17.793	18.050	18.050	3,891,183
2023-08-23	17.500	18.250	17.436	17.979	17.979	7,996,779
2023-08-22	17.329	17.679	16.879	17.514	17.514	5,435,488
2023-08-21	17.971	18.050	17.143	17.143	17.143	6,129,974
2023-08-18	17.986	18.571	17.979	18.014	18.014	3,428,818
2023-08-17	18.336	18.464	17.943	18.071	18.071	3,790,248
2023-08-16	18.364	18.679	18.107	18.379	18.379	7,146,062
2023-08-15	18.114	18.557	17.764	17.957	17.957	5,394,296
2023-08-14	17.293	18.007	17.129	17.964	17.964	3,911,486
2023-08-11	17.607	17.750	17.364	17.364	17.364	3,859,084
2023-08-10	17.943	18.421	17.157	17.621	17.621	8,679,057
2023-08-09	18.650	18.786	18.293	18.500	18.500	5,788,158
2023-08-08	17.829	18.786	17.714	18.643	18.643	9,317,127
2023-08-07	17.857	17.964	17.643	17.793	17.793	3,336,522
2023-08-04	18.086	18.443	17.893	17.971	17.971	5,616,479
2023-08-03	17.707	18.257	17.650	18.086	18.086	6,559,028
2023-08-02	17.721	17.971	17.457	17.786	17.786	3,382,405

← NewerPage 13 of 21 · 1,212 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.