China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.000	18.170	17.600	17.710	17.710	11,671,485
2025-10-23	17.550	18.030	17.300	18.030	18.030	10,706,130
2025-10-22	17.560	17.670	17.360	17.530	17.530	7,706,549
2025-10-21	17.710	18.090	17.540	17.740	17.740	9,024,604
2025-10-20	18.070	18.180	17.580	17.640	17.640	11,486,552
2025-10-17	18.170	18.890	17.800	17.800	17.800	20,566,136
2025-10-16	18.690	18.750	17.880	17.940	17.940	16,602,275
2025-10-15	18.610	18.990	18.530	18.700	18.700	11,803,610
2025-10-14	19.370	19.550	18.450	18.560	18.560	19,637,158
2025-10-13	18.500	19.340	18.370	19.190	19.190	19,192,782
2025-10-10	19.260	19.420	18.950	19.090	19.090	13,730,947
2025-10-09	19.270	19.400	18.840	19.240	19.240	19,366,052
2025-09-30	18.450	19.380	18.280	19.000	19.000	25,254,659
2025-09-29	18.250	18.620	18.210	18.420	18.420	24,909,518
2025-09-26	17.240	18.310	17.120	18.190	18.190	44,440,802
2025-09-25	17.080	17.230	16.910	17.030	17.030	8,044,498
2025-09-24	16.720	17.090	16.710	17.050	17.050	8,726,071
2025-09-23	17.270	17.270	16.620	16.850	16.850	10,230,024
2025-09-22	17.200	17.370	16.860	16.970	16.970	10,216,326
2025-09-19	17.010	17.490	17.010	17.250	17.250	12,206,161
2025-09-18	17.360	17.420	16.890	17.030	17.030	18,451,589
2025-09-17	17.380	17.450	17.100	17.370	17.370	10,968,520
2025-09-16	17.630	17.770	17.180	17.390	17.390	17,535,460
2025-09-15	17.970	18.000	17.630	17.660	17.660	15,184,976
2025-09-12	17.480	18.490	17.180	17.980	17.980	32,673,944
2025-09-11	17.500	17.750	17.260	17.490	17.490	13,433,475
2025-09-10	17.730	17.810	17.300	17.360	17.360	14,044,383
2025-09-09	17.400	17.680	17.260	17.610	17.610	16,283,201
2025-09-08	17.420	17.500	17.010	17.440	17.440	15,485,701
2025-09-05	16.600	17.380	16.510	17.360	17.360	17,355,431
2025-09-04	16.700	17.190	16.290	16.580	16.580	13,191,227
2025-09-03	17.320	17.440	16.720	16.790	16.790	11,552,079
2025-09-02	17.640	17.860	17.110	17.310	17.310	17,960,301
2025-09-01	17.610	17.740	17.320	17.640	17.640	18,681,998
2025-08-29	16.590	17.800	16.590	17.410	17.410	34,966,392
2025-08-28	16.510	16.680	16.100	16.590	16.590	12,391,439
2025-08-27	16.950	16.990	16.500	16.520	16.520	13,648,739
2025-08-26	17.100	17.250	16.880	16.940	16.940	11,545,414
2025-08-25	16.820	17.190	16.800	17.100	17.100	16,142,096
2025-08-22	16.850	16.990	16.630	16.800	16.800	12,678,699
2025-08-21	17.170	17.170	16.770	16.870	16.870	20,188,367
2025-08-20	17.000	17.650	16.950	17.420	17.420	15,314,380
2025-08-19	17.280	17.320	17.030	17.080	17.080	11,066,774
2025-08-18	17.070	17.480	16.900	17.200	17.200	21,320,272
2025-08-15	16.300	16.760	16.290	16.730	16.730	10,671,680
2025-08-14	16.700	16.790	16.240	16.280	16.280	11,216,040
2025-08-13	16.210	17.080	16.210	16.710	16.710	21,727,703
2025-08-12	16.260	16.620	16.130	16.320	16.320	10,898,140
2025-08-11	16.050	16.350	15.990	16.260	16.260	10,988,754
2025-08-08	16.230	16.240	15.880	15.910	15.910	8,286,169
2025-08-07	15.990	16.340	15.900	16.240	16.240	13,398,849
2025-08-06	15.880	15.950	15.680	15.930	15.930	9,242,921
2025-08-05	15.820	16.010	15.720	15.830	15.830	5,949,634
2025-08-04	15.720	15.870	15.620	15.820	15.820	3,855,137
2025-08-01	15.750	15.900	15.710	15.790	15.790	4,439,491
2025-07-31	16.030	16.090	15.680	15.740	15.740	7,749,055
2025-07-30	16.250	16.440	15.940	16.100	16.100	8,503,024
2025-07-29	16.250	16.400	16.170	16.260	16.260	5,880,527
2025-07-28	16.480	16.500	16.160	16.240	16.240	7,146,097
2025-07-25	16.700	16.800	16.410	16.510	16.510	10,545,347

← NewerPage 5 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.