China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.250	18.221	17.250	17.564	8.781	9,919,074
2022-05-10	16.886	17.464	16.757	17.250	8.623	5,926,482
2022-05-09	16.822	17.422	16.714	17.200	8.598	6,506,172
2022-05-06	17.157	17.157	16.671	16.800	8.398	7,366,523
2022-05-05	17.171	17.772	17.107	17.372	8.684	8,930,619
2022-04-29	16.543	17.329	16.143	17.229	8.613	11,007,188
2022-04-28	16.493	16.922	16.086	16.279	8.138	11,326,079
2022-04-27	16.043	17.286	16.043	17.129	8.563	12,804,198
2022-04-26	16.879	17.422	16.264	16.314	8.156	8,374,254
2022-04-25	18.200	18.250	16.786	17.014	8.506	10,749,150
2022-04-22	18.571	18.929	17.772	18.579	9.288	7,206,108
2022-04-21	19.571	19.843	18.571	18.600	9.298	7,887,743
2022-04-20	19.750	20.129	19.500	19.629	9.813	5,438,393
2022-04-19	19.893	20.279	19.586	19.914	9.955	7,567,707
2022-04-18	19.757	20.257	19.393	19.978	9.987	4,990,817
2022-04-15	19.429	20.371	18.986	19.928	9.962	10,040,466
2022-04-14	19.414	19.786	19.322	19.450	9.723	5,103,195
2022-04-13	19.971	20.064	19.379	19.400	9.698	6,009,170
2022-04-12	20.000	20.121	19.286	20.057	10.027	8,719,512
2022-04-11	21.272	21.500	19.857	20.007	10.002	12,292,071
2022-04-08	20.500	21.507	20.500	21.286	10.641	12,351,877
2022-04-07	20.943	20.993	20.429	20.443	10.220	6,354,011
2022-04-06	20.886	21.214	20.614	20.964	10.480	7,498,786
2022-04-01	20.714	21.157	20.714	20.886	10.441	6,101,270
2022-03-31	21.557	21.593	20.857	21.064	10.530	8,904,461
2022-03-30	21.093	21.800	21.064	21.564	10.780	9,079,314
2022-03-29	21.536	21.964	20.793	21.071	10.534	10,312,284
2022-03-28	21.686	21.743	21.143	21.357	10.677	8,794,097
2022-03-25	22.314	23.107	21.793	21.943	10.969	11,284,022
2022-03-24	22.450	22.571	21.693	22.307	11.152	8,817,608
2022-03-23	22.229	22.650	22.000	22.286	11.141	10,608,556
2022-03-22	22.529	22.636	22.071	22.214	11.105	9,726,824
2022-03-21	22.050	23.272	22.050	22.679	11.337	10,511,182
2022-03-18	22.471	22.486	21.972	22.329	11.162	6,719,254
2022-03-17	22.493	23.064	22.214	22.314	11.155	13,662,738
2022-03-16	22.143	22.250	20.714	22.079	11.037	12,729,945
2022-03-15	22.664	23.071	21.529	21.607	10.802	10,866,355
2022-03-14	23.229	23.336	22.729	22.729	11.362	6,871,022
2022-03-11	23.464	23.700	22.721	23.507	11.751	9,998,987
2022-03-10	23.579	24.200	23.143	23.843	11.919	12,351,676
2022-03-09	23.800	24.150	21.421	23.172	11.584	21,713,719
2022-03-08	25.450	25.714	23.714	23.800	11.898	13,125,874
2022-03-07	26.079	26.221	25.336	25.429	12.712	10,367,216
2022-03-04	26.679	26.836	25.714	25.864	12.930	14,931,777
2022-03-03	26.850	27.471	26.579	26.750	13.373	17,560,030
2022-03-02	27.000	27.321	26.493	26.843	13.419	14,612,143
2022-03-01	25.822	27.393	25.664	27.072	13.533	25,928,673
2022-02-28	25.321	25.686	24.929	25.507	12.751	8,362,886
2022-02-25	25.357	26.164	25.157	25.464	12.730	12,070,842
2022-02-24	25.929	26.293	24.457	25.050	12.523	15,769,929
2022-02-23	25.343	26.293	25.243	26.129	13.062	11,696,110
2022-02-22	25.279	25.843	25.071	25.464	12.730	8,567,341
2022-02-21	25.864	25.864	24.714	25.429	12.712	9,219,540
2022-02-18	25.786	26.129	25.386	25.622	12.808	9,172,034
2022-02-17	25.736	26.600	25.393	26.136	13.065	14,135,455
2022-02-16	24.986	26.000	24.907	25.871	12.933	13,123,259
2022-02-15	25.543	25.893	24.429	24.907	12.451	10,651,393
2022-02-14	25.000	25.864	24.657	25.664	12.830	11,529,785
2022-02-11	25.000	25.622	24.757	25.107	12.551	11,469,593
2022-02-10	25.014	26.071	24.929	25.071	12.533	14,799,283

← NewerPage 19 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.