China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.821	30.821	29.779	30.121	21.305	7,594,149
2023-02-03	31.786	31.821	30.543	30.829	21.805	9,141,130
2023-02-02	30.750	32.286	30.729	31.864	22.538	11,122,233
2023-02-01	29.900	31.164	29.786	30.693	21.709	11,319,588
2023-01-31	29.479	30.000	29.379	29.857	21.118	8,138,527
2023-01-30	31.450	31.693	29.636	29.643	20.967	16,767,239
2023-01-20	28.786	31.500	28.779	31.229	22.088	13,207,548
2023-01-19	28.572	29.050	28.371	28.779	20.355	5,121,454
2023-01-18	27.936	28.821	27.864	28.486	20.148	6,005,839
2023-01-17	28.014	28.407	27.836	27.886	19.724	3,524,785
2023-01-16	27.586	28.486	27.364	28.014	19.815	5,857,565
2023-01-13	27.771	28.171	27.236	27.600	19.522	4,245,320
2023-01-12	27.807	28.357	27.429	27.600	19.522	5,402,038
2023-01-11	27.979	28.543	27.714	28.100	19.875	5,207,904
2023-01-10	27.950	28.279	27.629	27.929	19.754	6,831,742
2023-01-09	28.329	28.750	27.943	28.157	19.916	7,441,475
2023-01-06	27.807	28.421	27.357	27.979	19.790	6,480,810
2023-01-05	27.714	28.321	27.443	27.657	19.562	6,639,068
2023-01-04	29.143	29.336	27.436	27.621	19.537	9,036,497
2023-01-03	28.350	29.622	28.071	29.329	20.744	7,008,975
2022-12-30	28.829	28.929	28.071	28.300	20.017	5,904,051
2022-12-29	28.914	29.143	28.557	28.579	20.214	3,470,722
2022-12-28	28.857	29.307	28.572	28.922	20.456	4,376,246
2022-12-27	30.136	30.136	27.864	28.857	20.411	5,656,301
2022-12-26	28.214	29.814	28.193	29.636	20.962	5,436,216
2022-12-23	28.300	28.300	27.321	28.014	19.815	5,325,510
2022-12-22	29.322	29.500	26.407	28.143	19.906	5,935,313
2022-12-21	29.214	29.750	29.007	29.343	20.755	3,669,163
2022-12-20	29.479	29.771	28.786	29.243	20.684	4,585,929
2022-12-19	29.871	30.243	29.286	29.536	20.891	4,437,483
2022-12-16	30.550	30.550	29.700	29.864	21.123	6,330,588
2022-12-15	30.221	31.064	30.221	30.786	21.775	4,757,641
2022-12-14	31.050	31.264	30.486	30.664	21.689	3,829,796
2022-12-13	31.871	31.871	30.786	31.050	21.962	5,205,148
2022-12-12	31.693	32.286	31.514	31.557	22.321	4,728,500
2022-12-09	31.971	32.586	31.457	32.021	22.649	4,847,270
2022-12-08	32.286	34.100	31.821	32.093	22.700	8,675,318
2022-12-07	32.143	32.786	31.843	32.286	22.836	5,009,266
2022-12-06	31.829	32.607	30.993	32.486	22.978	8,347,765
2022-12-05	32.950	33.136	31.072	31.636	22.376	11,901,355
2022-12-02	33.429	33.872	32.850	33.071	23.392	7,206,377
2022-12-01	32.529	33.822	32.286	33.129	23.432	7,496,923
2022-11-30	32.714	33.914	31.857	32.879	23.255	10,328,416
2022-11-29	31.943	32.493	31.714	32.207	22.780	4,753,309
2022-11-28	31.986	32.707	31.743	31.964	22.609	4,390,633
2022-11-25	33.479	33.700	32.293	32.614	23.068	4,919,307
2022-11-24	32.829	33.879	32.786	33.086	23.402	5,121,415
2022-11-23	33.314	33.893	32.150	33.093	23.407	5,538,711
2022-11-22	33.571	33.579	32.822	33.071	23.392	4,679,178
2022-11-21	33.250	34.157	32.979	33.536	23.720	5,028,599
2022-11-18	33.443	34.200	33.214	33.657	23.806	4,886,719
2022-11-17	33.750	34.071	33.000	33.621	23.781	4,598,673
2022-11-16	34.293	34.643	33.850	33.943	24.008	3,684,917
2022-11-15	33.857	34.464	33.343	34.307	24.266	5,270,073
2022-11-14	34.386	34.786	33.136	33.729	23.857	8,187,796
2022-11-11	35.771	36.571	33.986	34.371	24.311	10,740,086
2022-11-10	35.864	36.407	34.914	35.307	24.973	7,408,229
2022-11-09	36.450	36.764	35.564	36.429	25.766	6,396,859
2022-11-08	36.200	37.079	35.979	36.479	25.802	6,799,749
2022-11-07	35.914	37.143	35.572	36.343	25.706	10,227,205

← NewerPage 16 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.