China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.700	16.800	16.410	16.510	16.510	10,545,347
2025-07-24	16.040	16.850	15.990	16.710	16.710	17,082,968
2025-07-23	16.310	16.560	15.990	16.050	16.050	11,234,492
2025-07-22	15.880	16.250	15.850	16.250	16.250	14,132,845
2025-07-21	15.870	16.040	15.840	15.880	15.880	6,306,094
2025-07-18	15.710	16.070	15.600	15.870	15.870	9,508,766
2025-07-17	15.700	15.760	15.560	15.680	15.680	5,481,388
2025-07-16	15.590	15.800	15.430	15.730	15.730	5,429,708
2025-07-15	15.800	16.000	15.590	15.620	15.620	9,233,760
2025-07-14	15.800	16.000	15.700	15.707	15.707	9,170,081
2025-07-11	15.257	16.050	15.257	15.829	15.829	18,072,636
2025-07-10	15.214	15.314	15.121	15.257	15.257	5,264,196
2025-07-09	15.436	15.493	15.157	15.186	15.186	7,571,536
2025-07-08	15.007	15.357	15.007	15.314	15.314	7,391,127
2025-07-07	15.214	15.429	15.007	15.079	15.079	6,728,813
2025-07-04	15.443	15.443	15.221	15.257	15.257	4,225,967
2025-07-03	15.436	15.486	15.307	15.443	15.443	5,871,952
2025-07-02	15.393	15.529	15.314	15.514	15.514	4,081,000
2025-07-01	15.521	15.529	15.257	15.443	15.443	4,512,054
2025-06-30	15.607	15.636	15.450	15.514	15.514	3,745,952
2025-06-27	15.200	15.693	15.200	15.636	15.636	6,658,271
2025-06-26	15.429	15.457	15.200	15.257	15.257	4,969,792
2025-06-25	15.286	15.471	15.229	15.421	15.421	4,457,124
2025-06-24	14.986	15.336	14.907	15.321	15.321	5,639,687
2025-06-23	15.000	15.107	14.871	14.986	14.986	3,761,429
2025-06-20	15.086	15.236	15.000	15.057	15.057	3,173,514
2025-06-19	15.393	15.493	14.943	15.043	15.043	7,646,314
2025-06-18	15.407	15.457	15.271	15.386	15.386	4,136,377
2025-06-17	15.543	15.700	15.371	15.407	15.407	4,277,495
2025-06-16	15.729	15.800	15.429	15.557	15.557	5,168,590
2025-06-13	15.800	15.993	15.679	15.721	15.721	4,684,701
2025-06-12	15.857	16.014	15.721	15.893	15.893	4,177,089
2025-06-11	15.671	16.014	15.586	15.857	15.857	4,793,940
2025-06-10	15.793	15.850	15.493	15.600	15.600	3,330,924
2025-06-09	15.714	15.843	15.671	15.786	15.786	3,448,372
2025-06-06	15.507	16.057	15.500	15.786	15.786	7,550,914
2025-06-05	15.607	15.607	15.414	15.514	15.514	2,565,910
2025-06-04	15.414	15.607	15.321	15.550	15.550	5,066,496
2025-06-03	15.300	15.350	15.207	15.314	15.314	3,472,856
2025-05-30	15.364	15.529	15.271	15.307	15.307	4,389,666
2025-05-29	15.571	15.736	15.236	15.414	15.414	10,362,800
2025-05-28	15.700	15.707	15.479	15.557	15.557	2,620,482
2025-05-27	15.643	15.707	15.571	15.657	15.657	2,064,403
2025-05-26	15.800	15.800	15.543	15.664	15.664	4,432,064
2025-05-23	15.900	15.979	15.750	15.821	15.821	4,306,316
2025-05-22	16.107	16.129	15.871	15.900	15.900	4,313,260
2025-05-21	16.164	16.257	16.093	16.171	16.171	3,874,348
2025-05-20	16.500	16.514	16.036	16.143	16.143	10,708,300
2025-05-19	16.643	17.000	16.464	16.493	16.493	9,421,461
2025-05-16	16.493	16.821	16.436	16.514	16.514	6,014,258
2025-05-15	16.579	16.743	16.479	16.500	16.500	3,041,500
2025-05-14	16.636	16.786	16.450	16.643	16.643	4,592,600
2025-05-13	16.564	16.714	16.457	16.614	16.614	5,965,395
2025-05-12	16.550	16.679	16.350	16.407	16.407	7,420,254
2025-05-09	16.736	16.800	16.414	16.493	16.493	5,694,645
2025-05-08	16.757	16.900	16.607	16.729	16.729	3,752,852
2025-05-07	17.057	17.064	16.686	16.786	16.786	4,921,386
2025-05-06	16.414	17.107	16.221	16.929	16.929	8,612,560
2025-04-30	16.236	16.457	16.214	16.307	16.307	3,688,994
2025-04-29	16.029	16.286	16.000	16.221	16.221	3,091,376

← NewerPage 6 of 21 · 1,219 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.