China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.271	26.364	25.143	25.386	17.956	16,744,087
2022-08-03	26.000	27.043	25.900	26.164	18.506	15,654,131
2022-08-02	26.157	26.700	25.521	26.079	18.446	18,906,993
2022-08-01	26.693	26.986	25.571	26.414	18.683	21,411,104
2022-07-29	27.271	27.500	26.657	26.700	18.885	12,281,714
2022-07-28	28.043	28.250	27.257	27.271	19.289	14,306,912
2022-07-27	25.529	28.114	25.414	27.872	19.714	22,873,460
2022-07-26	25.793	25.893	25.257	25.564	18.082	10,533,404
2022-07-25	25.407	26.279	24.893	25.679	18.163	21,870,646
2022-07-22	24.643	25.621	24.286	25.407	17.971	28,993,276
2022-07-21	22.693	25.079	22.214	25.079	17.738	31,503,597
2022-07-20	22.936	22.936	22.286	22.800	16.127	8,987,419
2022-07-19	22.750	23.293	22.429	22.693	16.051	9,213,491
2022-07-18	22.214	23.207	21.700	22.857	16.167	14,237,651
2022-07-15	22.379	23.500	22.014	22.329	15.793	15,627,031
2022-07-14	21.864	22.764	21.700	22.357	15.813	10,379,391
2022-07-13	21.664	22.071	21.371	21.993	15.556	7,726,727
2022-07-12	22.500	22.721	21.464	21.807	15.424	11,419,156
2022-07-11	22.850	23.636	22.079	22.464	15.889	17,733,729
2022-07-08	22.964	23.571	22.364	23.286	16.470	21,476,551
2022-07-07	23.114	23.771	22.500	23.679	16.748	18,500,075
2022-07-06	31.286	34.000	31.007	31.936	15.965	31,586,883
2022-07-05	31.072	31.357	30.000	31.171	15.583	17,258,966
2022-07-04	30.007	31.136	29.714	30.672	15.333	18,674,066
2022-07-01	29.421	29.714	28.729	29.522	14.758	12,024,710
2022-06-30	28.314	29.272	28.200	29.222	14.608	12,395,163
2022-06-29	29.000	29.000	27.786	28.036	14.015	16,008,388
2022-06-28	28.864	29.500	28.521	29.014	14.504	13,801,669
2022-06-27	28.572	29.607	28.286	28.971	14.483	21,464,300
2022-06-24	28.021	28.493	27.771	28.086	14.040	14,037,941
2022-06-23	27.829	28.357	26.921	27.986	13.990	21,391,598
2022-06-22	27.957	28.243	27.521	27.771	13.883	17,040,725
2022-06-21	29.371	29.807	27.250	27.871	13.933	29,053,049
2022-06-20	30.007	30.157	29.007	29.807	14.901	13,550,549
2022-06-17	29.293	30.036	28.436	29.643	14.819	22,269,431
2022-06-16	28.643	30.507	28.614	29.728	14.861	17,821,171
2022-06-15	30.714	30.714	28.172	28.643	14.319	28,797,058
2022-06-14	30.264	30.893	29.721	30.257	15.126	19,509,159
2022-06-13	28.371	31.186	28.286	30.264	15.129	30,518,408
2022-06-10	27.500	29.657	27.257	28.393	14.194	20,260,680
2022-06-09	27.029	27.771	26.629	27.479	13.737	15,481,955
2022-06-08	27.143	27.464	26.036	27.029	13.512	16,175,586
2022-06-07	26.786	27.286	26.286	26.793	13.394	15,458,049
2022-06-06	25.179	27.136	25.179	26.793	13.394	21,512,202
2022-06-02	24.964	26.036	24.886	25.400	12.698	14,766,583
2022-06-01	25.236	26.329	24.864	25.321	12.658	18,352,445
2022-05-31	26.107	26.107	24.571	25.500	12.748	32,041,334
2022-05-30	23.714	24.821	23.571	24.821	12.408	8,136,300
2022-05-27	22.643	22.971	22.222	22.564	11.280	17,393,115
2022-05-26	21.700	22.779	21.436	22.571	11.284	20,730,198
2022-05-25	21.779	22.029	21.450	21.872	10.934	15,612,314
2022-05-24	21.857	22.436	21.429	21.786	10.891	29,051,249
2022-05-23	21.343	22.057	20.457	21.757	10.877	36,478,777
2022-05-20	18.621	20.429	18.621	20.429	10.212	20,415,417
2022-05-19	17.800	18.743	17.714	18.571	9.284	12,985,862
2022-05-18	18.071	18.121	17.864	17.950	8.973	4,405,286
2022-05-17	17.478	18.150	17.300	18.021	9.009	8,383,057
2022-05-16	17.914	18.393	17.536	17.593	8.795	9,149,327
2022-05-13	17.786	18.136	17.571	17.807	8.902	6,133,328
2022-05-12	17.486	17.979	17.372	17.643	8.820	7,306,819

← NewerPage 18 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.