China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.629	25.686	24.614	25.657	18.148	8,469,818
2023-05-04	25.393	25.957	25.250	25.643	18.137	4,749,836
2023-04-28	25.857	26.286	25.329	25.557	18.077	6,058,393
2023-04-27	26.164	26.571	25.750	26.129	18.481	5,459,235
2023-04-26	25.650	26.643	25.400	26.350	18.638	8,121,542
2023-04-25	25.493	25.643	24.343	25.607	18.112	9,003,297
2023-04-24	25.171	27.000	25.143	25.686	18.168	10,661,698
2023-04-21	24.850	25.757	24.850	25.157	17.794	5,326,643
2023-04-20	25.429	25.693	24.529	24.843	17.572	5,358,973
2023-04-19	25.279	25.822	25.129	25.379	17.951	3,402,426
2023-04-18	25.221	25.829	25.221	25.343	17.925	3,785,046
2023-04-17	25.329	25.786	24.793	25.493	18.031	5,089,067
2023-04-14	25.100	25.550	24.929	25.329	17.915	5,137,275
2023-04-13	25.464	25.464	24.700	25.107	17.759	6,323,518
2023-04-12	27.200	27.200	25.179	25.521	18.052	13,831,149
2023-04-11	27.150	27.379	26.721	27.143	19.199	4,297,774
2023-04-10	26.300	27.371	26.207	27.257	19.279	7,816,681
2023-04-07	25.507	26.629	25.507	26.571	18.794	5,427,432
2023-04-06	26.107	26.200	25.114	25.714	18.188	9,170,028
2023-04-04	26.979	26.993	25.857	26.371	18.653	8,142,690
2023-04-03	27.650	28.021	26.950	26.971	19.077	5,906,081
2023-03-31	27.250	28.207	27.250	28.029	19.825	6,756,945
2023-03-30	27.514	28.000	27.136	27.514	19.461	5,382,777
2023-03-29	27.029	28.471	26.536	27.393	19.375	13,071,569
2023-03-28	25.772	27.229	25.772	27.143	19.199	8,468,005
2023-03-27	26.300	26.429	25.507	25.772	18.228	6,659,772
2023-03-24	26.429	26.657	26.143	26.421	18.688	5,890,433
2023-03-23	26.679	27.071	26.286	26.557	18.784	4,984,397
2023-03-22	27.779	28.057	26.729	26.786	18.946	6,738,054
2023-03-21	26.350	27.929	26.279	27.807	19.668	9,150,062
2023-03-20	26.243	26.564	25.286	26.271	18.582	7,899,446
2023-03-17	26.143	26.729	25.943	26.279	18.587	5,012,386
2023-03-16	26.950	27.057	25.914	25.929	18.340	4,919,474
2023-03-15	27.093	27.543	26.721	26.893	19.022	2,725,979
2023-03-14	27.143	27.414	26.414	26.872	19.006	4,354,371
2023-03-13	27.107	27.357	26.786	27.200	19.239	3,810,347
2023-03-10	27.086	27.414	26.693	27.071	19.148	3,726,130
2023-03-09	27.400	27.572	27.100	27.264	19.284	4,396,526
2023-03-08	28.079	28.143	27.271	27.400	19.380	5,398,053
2023-03-07	28.864	28.864	28.007	28.043	19.835	3,805,747
2023-03-06	28.564	28.972	27.879	28.607	20.234	5,466,294
2023-03-03	28.121	28.664	27.779	28.500	20.158	6,576,746
2023-03-02	28.464	28.771	27.786	27.936	19.759	8,840,815
2023-03-01	29.000	29.157	28.343	28.457	20.128	7,517,603
2023-02-28	29.400	29.564	28.679	28.993	20.507	5,489,752
2023-02-27	29.043	29.843	28.564	29.421	20.810	6,887,443
2023-02-24	29.114	29.779	28.929	29.029	20.532	6,226,263
2023-02-23	28.707	29.900	28.543	28.986	20.502	8,424,058
2023-02-22	28.786	28.914	28.379	28.714	20.310	3,453,392
2023-02-21	29.436	29.436	28.629	28.929	20.462	5,523,705
2023-02-20	28.750	29.286	28.321	29.157	20.623	5,932,294
2023-02-17	28.714	29.179	28.107	28.643	20.259	8,385,809
2023-02-16	29.486	29.779	28.357	28.686	20.290	8,475,294
2023-02-15	30.214	30.507	29.486	29.629	20.957	6,176,483
2023-02-14	29.664	30.357	29.600	30.257	21.401	6,559,904
2023-02-13	29.443	29.900	29.357	29.800	21.078	4,391,270
2023-02-10	29.914	30.164	29.379	29.536	20.891	5,388,610
2023-02-09	29.750	30.322	29.571	30.150	21.325	4,702,773
2023-02-08	29.764	30.071	29.479	29.700	21.007	4,347,760
2023-02-07	30.350	30.486	29.657	30.000	21.219	4,438,751

← NewerPage 15 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.