China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.322	26.186	23.650	25.257	12.626	22,471,743
2022-02-08	23.043	24.286	22.857	24.286	12.141	18,217,813
2022-02-07	23.071	23.343	22.829	23.050	11.523	9,101,444
2022-01-28	22.364	22.821	21.564	22.507	11.251	10,024,449
2022-01-27	23.393	23.543	22.172	22.264	11.130	13,505,383
2022-01-26	22.550	23.643	22.357	23.393	11.694	18,615,394
2022-01-25	23.071	23.350	22.264	22.329	11.162	12,983,573
2022-01-24	21.843	23.536	21.843	22.864	11.430	20,671,731
2022-01-21	22.557	23.143	22.007	22.136	11.066	16,963,712
2022-01-20	23.172	23.172	22.036	22.143	11.069	13,065,835
2022-01-19	23.471	23.471	22.779	22.929	11.462	11,319,949
2022-01-18	24.107	24.264	23.471	23.500	11.748	10,814,082
2022-01-17	23.679	24.200	22.943	23.986	11.991	8,672,744
2022-01-14	23.579	24.136	23.579	23.743	11.869	8,671,833
2022-01-13	24.364	24.450	23.579	23.893	11.944	11,587,179
2022-01-12	24.129	24.700	24.086	24.564	12.280	11,698,097
2022-01-11	23.814	24.786	23.700	24.057	12.026	16,809,154
2022-01-10	23.836	24.343	23.550	23.707	11.851	13,373,827
2022-01-07	24.643	24.772	23.836	23.843	11.919	14,868,097
2022-01-06	25.071	25.371	24.571	24.779	12.387	18,289,105
2022-01-05	26.786	26.857	25.000	25.493	12.744	18,355,293
2022-01-04	26.000	27.143	25.364	26.907	13.451	22,334,615
2021-12-31	26.021	26.250	25.857	25.879	12.937	9,872,977
2021-12-30	26.400	26.864	25.964	26.029	13.012	15,040,947
2021-12-29	27.257	27.257	26.421	26.457	13.226	14,242,671
2021-12-28	26.557	26.979	26.343	26.936	13.465	16,134,645
2021-12-27	27.350	28.357	26.314	26.557	13.276	17,796,908
2021-12-24	28.650	28.900	27.293	27.414	13.705	16,947,160
2021-12-23	29.457	29.778	28.586	28.643	14.319	16,248,733
2021-12-22	29.929	30.271	29.279	29.572	14.783	10,323,902
2021-12-21	29.072	29.993	28.572	29.714	14.854	12,953,770
2021-12-20	29.650	29.771	29.014	29.143	14.569	14,861,954
2021-12-17	30.907	31.414	30.357	30.429	15.211	14,479,089
2021-12-16	31.143	31.636	30.486	30.771	15.383	16,566,743
2021-12-15	32.743	32.743	31.121	31.243	15.618	24,640,480
2021-12-14	32.143	33.436	31.657	32.143	16.068	54,095,065
2021-12-13	28.436	31.257	28.429	31.257	15.626	26,954,704
2021-12-10	27.636	28.707	27.379	28.414	14.205	16,659,021
2021-12-09	28.429	28.429	27.507	27.679	13.837	15,307,082
2021-12-08	28.272	28.636	27.850	28.436	14.215	10,217,094
2021-12-07	29.429	29.536	27.800	27.993	13.994	15,820,002
2021-12-06	30.271	30.486	28.914	29.114	14.554	17,223,371
2021-12-03	30.729	30.729	29.057	29.728	14.861	22,225,121
2021-12-02	31.043	31.507	30.414	30.679	15.336	15,703,879
2021-12-01	30.943	31.700	30.150	31.586	15.790	21,765,943
2021-11-30	31.886	32.786	30.550	31.029	15.511	22,382,714
2021-11-29	31.450	33.307	31.429	31.857	15.926	21,390,945
2021-11-26	30.764	32.771	30.257	32.429	16.211	28,818,621
2021-11-25	30.857	31.786	30.371	30.764	15.379	23,523,557
2021-11-24	29.300	31.264	29.150	31.264	15.629	33,067,068
2021-11-23	29.707	29.786	28.857	29.286	14.640	17,407,573
2021-11-22	28.643	29.693	28.293	29.293	14.644	19,157,853
2021-11-19	28.000	29.064	27.986	28.493	14.244	14,504,923
2021-11-18	28.129	29.407	27.743	28.572	14.283	21,561,023
2021-11-17	26.557	28.521	26.236	28.172	14.083	25,917,949
2021-11-16	27.500	27.607	25.950	26.550	13.273	26,157,627
2021-11-15	30.714	30.714	27.743	27.743	13.869	33,591,106
2021-11-12	30.214	31.572	29.643	30.821	15.408	19,952,655
2021-11-11	30.479	31.786	30.000	30.143	15.069	22,866,314
2021-11-10	31.429	32.114	29.214	30.479	15.236	27,226,343

← NewerPage 20 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.