China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.071	16.414	16.071	16.229	16.229	4,510,669
2025-04-24	16.307	16.350	16.029	16.064	16.064	4,965,816
2025-04-23	16.107	16.664	16.107	16.314	16.314	5,816,696
2025-04-22	16.100	16.536	16.000	16.400	16.400	4,196,698
2025-04-21	16.064	16.179	16.029	16.164	16.164	2,356,743
2025-04-18	16.179	16.307	15.943	16.071	16.071	1,988,840
2025-04-17	15.864	16.407	15.864	16.179	16.179	4,253,552
2025-04-16	15.971	16.029	15.736	16.014	16.014	3,427,020
2025-04-15	16.421	16.429	15.936	16.014	16.014	5,298,451
2025-04-14	16.479	16.771	16.371	16.379	16.379	5,551,994
2025-04-11	16.057	16.543	15.979	16.393	16.393	4,693,560
2025-04-10	16.264	16.429	16.086	16.200	16.200	5,578,346
2025-04-09	15.793	16.036	15.179	15.950	15.950	7,612,739
2025-04-08	15.621	16.157	15.586	15.979	15.979	9,345,883
2025-04-07	16.750	16.914	15.686	15.686	15.686	9,731,460
2025-04-03	17.429	17.614	17.257	17.429	17.429	2,942,648
2025-04-02	17.500	17.750	17.414	17.557	17.557	3,577,536
2025-04-01	17.450	17.707	17.379	17.500	17.500	3,257,776
2025-03-31	17.893	17.993	17.357	17.429	17.429	6,538,980
2025-03-28	17.964	18.207	17.679	18.043	18.043	8,610,358
2025-03-27	17.829	18.186	17.771	18.050	18.050	5,068,222
2025-03-26	17.936	18.171	17.771	17.914	17.914	7,072,395
2025-03-25	17.993	18.236	17.643	18.071	18.071	9,807,799
2025-03-24	17.357	17.993	17.286	17.836	17.836	7,420,526
2025-03-21	17.514	17.600	17.271	17.379	17.379	4,525,193
2025-03-20	17.571	17.636	17.436	17.543	17.543	3,138,073
2025-03-19	17.836	17.864	17.500	17.536	17.536	6,106,371
2025-03-18	17.936	18.114	17.786	17.807	17.807	5,836,702
2025-03-17	18.107	18.129	17.893	17.936	17.936	4,788,078
2025-03-14	18.164	18.350	18.000	18.086	18.086	7,094,819
2025-03-13	18.257	18.279	17.986	18.114	18.114	4,881,062
2025-03-12	18.679	18.786	18.257	18.271	18.271	7,108,612
2025-03-11	18.279	18.693	18.157	18.657	18.657	9,940,011
2025-03-10	18.036	18.736	17.936	18.386	18.386	11,923,760
2025-03-07	17.679	18.100	17.657	17.964	17.964	8,710,114
2025-03-06	17.929	18.000	17.500	17.757	17.757	6,591,043
2025-03-05	17.714	18.021	17.643	17.929	17.929	4,937,648
2025-03-04	17.929	18.000	17.579	17.714	17.714	5,555,902
2025-03-03	17.721	18.250	17.721	18.000	18.000	10,359,193
2025-02-28	17.664	17.929	17.400	17.786	17.786	8,197,121
2025-02-27	17.679	17.786	17.507	17.693	17.693	5,502,067
2025-02-26	17.000	18.086	17.000	17.679	17.679	14,122,845
2025-02-25	16.807	17.171	16.657	16.950	16.950	4,970,534
2025-02-24	16.964	17.021	16.757	16.807	16.807	4,587,956
2025-02-21	17.021	17.179	16.907	16.929	16.929	6,177,035
2025-02-20	17.343	17.393	17.050	17.057	17.057	6,784,825
2025-02-19	17.143	17.421	16.957	17.300	17.300	6,238,803
2025-02-18	16.936	17.500	16.836	17.221	17.221	8,187,702
2025-02-17	17.250	17.250	16.879	16.936	16.936	6,196,576
2025-02-14	17.157	17.471	17.100	17.257	17.257	6,172,460
2025-02-13	17.400	17.400	17.114	17.157	17.157	4,421,356
2025-02-12	17.193	17.607	17.086	17.371	17.371	5,830,659
2025-02-11	17.321	17.379	17.071	17.157	17.157	5,223,803
2025-02-10	17.871	17.936	17.236	17.314	17.314	10,184,556
2025-02-07	18.071	18.307	17.771	17.836	17.836	8,373,177
2025-02-06	18.150	18.271	17.514	18.186	18.186	8,476,535
2025-02-05	18.271	18.407	17.929	18.264	18.264	5,110,772
2025-01-27	18.286	18.407	18.079	18.093	18.093	2,931,433
2025-01-24	18.193	18.407	18.071	18.229	18.229	3,833,060
2025-01-23	18.857	18.857	18.157	18.200	18.200	6,907,541

← NewerPage 7 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.