China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.657	36.721	35.357	36.079	25.519	13,710,378
2022-11-03	32.729	35.943	32.729	35.536	25.135	14,755,442
2022-11-02	33.436	33.457	32.579	33.129	23.432	6,555,059
2022-11-01	33.043	34.057	32.714	33.157	23.452	11,446,417
2022-10-31	30.764	33.172	29.943	32.693	23.124	15,484,911
2022-10-28	31.879	31.993	30.464	30.771	21.765	11,876,631
2022-10-27	33.086	33.214	31.714	31.871	22.543	12,475,496
2022-10-26	32.779	33.286	32.143	32.643	23.089	10,961,104
2022-10-25	33.200	34.000	32.143	33.021	23.356	17,971,261
2022-10-24	32.100	34.621	32.021	34.293	24.256	31,291,911
2022-10-21	31.700	32.129	31.300	31.471	22.260	8,704,130
2022-10-20	32.500	32.500	31.186	31.629	22.371	10,811,369
2022-10-19	31.750	33.214	31.579	32.350	22.881	13,971,987
2022-10-18	31.364	32.036	31.036	31.964	22.609	10,552,508
2022-10-17	30.636	31.700	30.329	31.357	22.179	14,249,131
2022-10-14	29.057	30.929	28.929	30.322	21.447	14,153,628
2022-10-13	28.807	29.429	28.293	29.100	20.583	13,552,037
2022-10-12	27.407	28.857	27.236	28.629	20.249	20,192,876
2022-10-11	24.921	26.979	24.607	26.979	19.082	13,110,506
2022-10-10	24.429	26.143	24.307	24.529	17.349	9,125,346
2022-09-30	25.379	25.621	23.893	23.893	16.900	7,692,639
2022-09-29	25.857	26.050	25.072	25.357	17.935	4,146,917
2022-09-28	26.507	26.714	25.429	25.593	18.102	7,250,096
2022-09-27	26.407	27.057	26.350	26.586	18.804	5,895,158
2022-09-26	25.614	26.900	25.364	26.550	18.779	9,646,628
2022-09-23	26.364	26.571	25.629	25.871	18.299	6,756,302
2022-09-22	26.107	27.107	26.007	26.393	18.668	5,184,231
2022-09-21	26.486	26.607	25.864	26.300	18.602	6,708,429
2022-09-20	26.357	26.964	25.900	26.271	18.582	4,661,875
2022-09-19	26.700	27.421	25.900	26.071	18.441	6,955,060
2022-09-16	26.571	27.714	26.293	27.071	19.148	10,988,922
2022-09-15	27.507	27.700	26.000	26.714	18.895	10,290,294
2022-09-14	27.186	27.836	26.900	27.522	19.466	8,044,143
2022-09-13	26.229	28.286	26.229	27.707	19.598	11,748,241
2022-09-09	26.929	27.100	25.929	26.214	18.542	6,430,036
2022-09-08	26.857	27.100	26.543	26.929	19.047	6,392,259
2022-09-07	26.500	27.107	26.357	26.957	19.067	6,465,604
2022-09-06	25.829	26.757	25.829	26.679	18.870	6,319,251
2022-09-05	25.871	26.343	25.472	25.829	18.269	5,127,830
2022-09-02	25.179	26.214	24.650	25.957	18.360	9,563,747
2022-09-01	25.479	25.614	24.557	24.857	17.582	7,071,017
2022-08-31	25.721	26.100	25.029	25.286	17.885	7,883,412
2022-08-30	25.993	26.414	25.643	25.893	18.314	6,031,747
2022-08-29	26.379	26.822	25.664	26.036	18.415	6,871,632
2022-08-26	27.157	27.414	26.114	26.221	18.547	9,246,770
2022-08-25	26.557	27.286	24.886	26.836	18.981	10,690,961
2022-08-24	27.993	28.043	26.579	26.636	18.840	9,164,881
2022-08-23	27.907	28.071	27.286	27.922	19.749	7,758,573
2022-08-22	27.607	28.129	26.557	27.900	19.734	9,273,005
2022-08-19	28.343	28.572	27.350	27.371	19.360	9,435,383
2022-08-18	28.193	28.843	28.136	28.514	20.168	9,058,929
2022-08-17	28.671	28.893	27.557	28.586	20.219	14,961,168
2022-08-16	27.893	29.143	27.714	28.671	20.280	14,692,879
2022-08-15	27.636	28.057	27.143	27.879	19.719	18,394,133
2022-08-12	28.121	28.471	27.429	27.479	19.436	11,626,647
2022-08-11	29.000	29.157	27.929	28.500	20.158	15,834,440
2022-08-10	29.736	29.807	28.800	29.021	20.527	19,255,959
2022-08-09	27.271	29.229	27.271	29.229	20.674	35,038,408
2022-08-08	25.714	26.750	25.557	26.571	18.794	12,461,595
2022-08-05	25.564	26.143	25.236	25.921	18.335	10,318,294

← NewerPage 17 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.