China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.880	20.130	19.380	19.890	19.890	15,091,040
2026-01-19	19.100	20.110	19.070	19.880	19.880	19,080,047
2026-01-16	19.770	19.770	19.120	19.250	19.250	11,519,238
2026-01-15	19.220	19.750	19.100	19.470	19.470	14,263,071
2026-01-14	19.450	19.850	19.090	19.250	19.250	16,464,494
2026-01-13	19.100	19.720	18.940	19.320	19.320	17,236,571
2026-01-12	19.390	19.660	18.830	19.090	19.090	19,704,478
2026-01-09	19.310	19.620	19.200	19.450	19.450	11,772,069
2026-01-08	19.520	19.640	19.260	19.300	19.300	11,178,052
2026-01-07	19.440	19.670	19.080	19.520	19.520	16,331,418
2026-01-06	18.730	19.390	18.720	19.270	19.270	20,759,204
2026-01-05	18.790	18.980	18.430	18.660	18.660	10,852,068
2025-12-31	18.920	19.100	18.630	18.680	18.680	10,758,480
2025-12-30	18.750	19.280	18.660	18.990	18.990	11,194,050
2025-12-29	19.210	19.230	18.730	18.900	18.900	10,725,502
2025-12-26	19.200	19.290	18.890	19.180	19.180	12,286,597
2025-12-25	18.670	19.570	18.660	19.230	19.230	18,263,725
2025-12-24	18.800	18.880	18.430	18.740	18.740	13,799,316
2025-12-23	18.330	18.910	18.270	18.700	18.700	14,132,123
2025-12-22	18.800	18.800	18.250	18.340	18.340	15,185,390
2025-12-19	17.990	18.390	17.780	18.270	18.270	10,454,818
2025-12-18	17.960	18.180	17.870	17.880	17.880	5,715,756
2025-12-17	17.620	18.150	17.620	18.100	18.100	8,276,208
2025-12-16	18.000	18.000	17.560	17.700	17.700	7,839,184
2025-12-15	17.830	18.180	17.730	17.970	17.970	5,556,408
2025-12-12	18.050	18.140	17.800	17.830	17.830	6,577,559
2025-12-11	18.380	18.520	17.920	17.950	17.950	8,685,375
2025-12-10	17.910	18.310	17.810	18.090	18.090	9,108,025
2025-12-09	17.850	18.160	17.650	17.950	17.950	9,272,324
2025-12-08	17.860	18.050	17.440	17.940	17.940	14,813,372
2025-12-05	17.590	17.840	17.410	17.790	17.790	8,166,550
2025-12-04	18.130	18.200	17.550	17.580	17.580	14,231,398
2025-12-03	17.800	18.480	17.790	18.230	18.230	19,033,257
2025-12-02	17.830	17.890	17.550	17.810	17.810	7,724,676
2025-12-01	17.800	18.070	17.620	17.920	17.920	12,247,174
2025-11-28	17.730	17.860	17.530	17.620	17.620	8,189,407
2025-11-27	17.610	17.940	17.610	17.690	17.690	7,895,994
2025-11-26	18.010	18.080	17.620	17.630	17.630	9,591,613
2025-11-25	17.740	18.260	17.610	18.020	18.020	13,857,249
2025-11-24	18.220	18.250	17.560	17.700	17.700	15,273,512
2025-11-21	19.310	19.510	18.050	18.050	18.050	28,074,343
2025-11-20	19.610	20.350	19.560	19.620	19.620	24,373,705
2025-11-19	19.670	20.260	19.240	19.590	19.590	17,643,437
2025-11-18	19.860	20.570	19.650	19.810	19.810	18,036,859
2025-11-17	20.220	20.650	20.020	20.190	20.190	15,958,222
2025-11-14	20.260	20.680	19.850	20.200	20.200	20,716,239
2025-11-13	19.700	21.140	19.700	20.510	20.510	33,695,405
2025-11-12	19.580	19.960	19.170	19.780	19.780	22,547,707
2025-11-11	19.830	20.260	19.530	19.730	19.730	22,553,132
2025-11-10	20.200	20.650	19.770	19.890	19.890	42,221,496
2025-11-07	18.890	19.990	18.890	19.670	19.670	33,252,612
2025-11-06	18.120	19.100	18.120	18.890	18.890	23,007,033
2025-11-05	18.010	18.430	17.830	18.160	18.160	14,231,048
2025-11-04	18.000	18.510	17.930	18.270	18.270	14,814,054
2025-11-03	18.520	18.520	17.820	18.110	18.110	12,963,897
2025-10-31	18.120	18.970	18.120	18.380	18.380	20,389,670
2025-10-30	18.270	18.450	17.900	18.150	18.150	14,715,268
2025-10-29	18.100	18.420	17.910	18.300	18.300	19,633,351
2025-10-28	17.710	18.150	17.580	17.780	17.780	11,539,235
2025-10-27	17.770	17.940	17.630	17.800	17.800	8,630,999

← NewerPage 4 of 21 · 1,218 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.