China Kings Resources Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.572 | 31.622 | 28.579 | 31.572 | 15.783 | 34,584,223 |
| 2021-11-08 | 29.129 | 30.321 | 27.572 | 29.429 | 14.712 | 31,678,505 |
| 2021-11-05 | 33.986 | 34.129 | 30.636 | 30.636 | 15.315 | 33,802,359 |
| 2021-11-04 | 35.522 | 35.879 | 33.536 | 34.036 | 17.015 | 34,256,710 |
| 2021-11-03 | 33.400 | 36.343 | 32.650 | 35.429 | 17.711 | 43,324,763 |
| 2021-11-02 | 34.286 | 34.286 | 31.314 | 33.564 | 16.779 | 52,808,598 |
| 2021-11-01 | 30.600 | 33.343 | 30.600 | 33.343 | 16.668 | 26,477,797 |
| 2021-10-29 | 29.907 | 31.900 | 28.629 | 30.314 | 15.154 | 40,458,702 |
| 2021-10-28 | 32.771 | 33.271 | 29.829 | 30.179 | 15.086 | 39,692,906 |
| 2021-10-27 | 31.307 | 34.429 | 30.600 | 33.122 | 16.558 | 41,256,130 |
| 2021-10-26 | 31.286 | 32.464 | 30.493 | 31.614 | 15.804 | 33,302,665 |
| 2021-10-25 | 29.686 | 31.679 | 29.214 | 31.343 | 15.669 | 40,948,712 |
| 2021-10-22 | 29.236 | 30.950 | 28.321 | 30.357 | 15.176 | 45,825,019 |
| 2021-10-21 | 29.236 | 29.907 | 28.572 | 28.679 | 14.337 | 25,827,282 |
| 2021-10-20 | 28.572 | 30.121 | 28.057 | 29.443 | 14.719 | 45,234,711 |
| 2021-10-19 | 26.679 | 29.157 | 25.850 | 29.157 | 14.576 | 47,441,433 |
| 2021-10-18 | 25.171 | 27.557 | 24.629 | 26.507 | 13.251 | 33,289,137 |
| 2021-10-15 | 25.936 | 26.286 | 25.000 | 25.314 | 12.655 | 19,122,123 |
| 2021-10-14 | 24.850 | 26.286 | 23.857 | 25.714 | 12.855 | 24,474,131 |
← NewerPage 21 of 21 · 1,219 trading days
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.