China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.000	18.129	17.736	17.757	17.757	3,292,214
2023-07-31	18.357	18.529	18.014	18.014	18.014	4,209,010
2023-07-28	18.007	18.314	17.857	18.114	18.114	4,042,663
2023-07-27	18.214	18.429	18.000	18.114	18.114	2,721,210
2023-07-26	18.286	18.464	18.114	18.207	18.207	2,746,983
2023-07-25	18.757	18.857	18.143	18.200	18.200	5,549,286
2023-07-24	18.957	19.000	18.386	18.471	18.471	5,423,161
2023-07-21	18.614	19.214	18.571	19.007	19.007	5,079,572
2023-07-20	18.686	19.314	18.643	18.686	18.686	5,377,555
2023-07-19	18.686	18.979	18.500	18.714	18.714	2,602,976
2023-07-18	18.714	18.893	18.464	18.836	18.836	4,045,104
2023-07-17	18.750	19.071	18.636	18.843	18.843	4,131,485
2023-07-14	18.979	19.093	18.729	18.807	18.807	4,796,995
2023-07-13	18.979	19.564	18.714	18.979	18.979	8,405,313
2023-07-12	18.357	19.286	18.114	19.129	19.129	11,842,241
2023-07-11	18.007	18.714	17.857	18.357	18.357	9,096,666
2023-07-10	17.157	18.229	17.157	18.079	18.079	11,085,937
2023-07-07	16.936	17.464	16.771	17.157	17.157	4,954,784
2023-07-06	17.600	17.657	17.007	17.014	17.014	6,444,391
2023-07-05	17.086	17.829	16.871	17.700	17.700	8,678,924
2023-07-04	16.664	17.429	16.607	17.136	17.136	6,857,377
2023-07-03	16.714	16.929	16.364	16.629	16.629	5,110,203
2023-06-30	16.436	17.093	16.364	16.679	16.679	4,885,388
2023-06-29	16.400	16.871	16.357	16.464	16.464	2,384,741
2023-06-28	16.629	16.707	16.364	16.500	16.500	1,813,380
2023-06-27	16.214	16.750	16.214	16.636	16.636	2,553,661
2023-06-26	16.371	16.636	16.164	16.450	16.450	3,597,847
2023-06-21	16.621	16.879	16.493	16.514	16.514	2,576,397
2023-06-20	16.664	16.943	16.536	16.614	16.614	2,471,121
2023-06-19	16.836	17.043	16.657	16.657	16.657	3,169,888
2023-06-16	17.029	17.257	16.714	16.907	16.907	3,710,253
2023-06-15	16.429	17.250	16.321	17.093	17.093	4,663,839
2023-06-14	16.386	16.543	15.914	16.500	16.500	4,232,008
2023-06-13	16.271	16.471	16.007	16.286	16.286	3,503,063
2023-06-12	23.100	23.214	22.672	22.936	16.223	2,866,033
2023-06-09	22.450	23.157	22.307	22.993	16.263	5,861,928
2023-06-08	22.571	22.786	22.264	22.357	15.813	3,705,556
2023-06-07	22.629	22.714	22.186	22.264	15.748	2,738,862
2023-06-06	22.664	22.779	22.207	22.214	15.712	3,220,407
2023-06-05	23.071	23.100	22.629	22.664	16.031	2,850,904
2023-06-02	22.314	23.486	22.293	22.964	16.243	5,896,981
2023-06-01	22.250	22.593	22.057	22.300	15.773	3,463,853
2023-05-31	22.650	22.850	22.186	22.243	15.733	4,179,727
2023-05-30	23.307	23.429	22.464	22.850	16.162	5,271,341
2023-05-29	23.914	23.921	23.264	23.293	16.475	4,381,534
2023-05-26	24.072	24.100	23.693	23.786	16.824	2,787,074
2023-05-25	24.286	24.700	23.857	24.129	17.066	5,574,338
2023-05-24	24.714	24.907	24.350	24.357	17.228	3,906,134
2023-05-23	25.057	25.357	24.686	24.714	17.481	3,774,164
2023-05-22	25.143	25.772	25.050	25.221	17.839	5,412,226
2023-05-19	25.072	25.122	24.722	24.886	17.602	3,322,356
2023-05-18	25.343	25.357	24.757	25.143	17.784	3,468,762
2023-05-17	23.464	25.721	23.300	24.971	17.663	13,465,913
2023-05-16	24.186	24.643	23.186	23.536	16.647	6,974,401
2023-05-15	23.164	24.229	22.986	23.929	16.925	10,256,701
2023-05-12	25.179	25.464	22.857	22.986	16.258	19,001,572
2023-05-11	25.443	25.779	25.143	25.336	17.920	3,601,650
2023-05-10	25.000	25.750	25.000	25.443	17.996	2,973,529
2023-05-09	25.593	25.743	25.143	25.164	17.799	4,032,960
2023-05-08	25.621	25.800	24.936	25.536	18.062	5,008,715

← NewerPage 14 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.