China Kings Resources Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18.679 | 19.407 | 18.664 | 18.907 | 18.907 | 14,095,516 |
| 2024-10-28 | 19.000 | 19.207 | 18.500 | 18.743 | 18.743 | 10,990,350 |
| 2024-10-25 | 18.621 | 19.250 | 18.579 | 19.150 | 19.150 | 9,661,325 |
| 2024-10-24 | 18.721 | 18.786 | 18.379 | 18.600 | 18.600 | 5,591,611 |
| 2024-10-23 | 18.179 | 19.121 | 17.986 | 18.779 | 18.779 | 11,445,761 |
| 2024-10-22 | 17.900 | 18.364 | 17.729 | 18.171 | 18.171 | 7,430,017 |
| 2024-10-21 | 18.386 | 18.464 | 17.721 | 18.014 | 18.014 | 12,593,450 |
| 2024-10-18 | 17.571 | 18.700 | 17.407 | 18.257 | 18.257 | 10,906,250 |
| 2024-10-17 | 18.200 | 18.286 | 17.550 | 17.600 | 17.600 | 8,042,101 |
| 2024-10-16 | 18.143 | 18.271 | 17.757 | 18.071 | 18.071 | 6,245,989 |
| 2024-10-15 | 19.221 | 19.221 | 18.150 | 18.236 | 18.236 | 9,809,430 |
| 2024-10-14 | 19.429 | 19.607 | 18.757 | 19.229 | 19.229 | 7,701,842 |
| 2024-10-11 | 19.593 | 19.893 | 19.129 | 19.371 | 19.371 | 8,661,213 |
| 2024-10-10 | 19.714 | 20.357 | 19.364 | 19.379 | 19.379 | 9,046,448 |
| 2024-10-09 | 20.314 | 20.986 | 19.221 | 19.750 | 19.750 | 14,344,969 |
| 2024-10-08 | 22.964 | 23.014 | 20.043 | 20.429 | 20.429 | 27,569,277 |
| 2024-09-30 | 21.286 | 21.414 | 20.107 | 21.043 | 21.043 | 19,248,622 |
| 2024-09-27 | 19.714 | 20.179 | 19.100 | 19.950 | 19.950 | 8,644,689 |
| 2024-09-26 | 17.964 | 19.407 | 17.950 | 19.357 | 19.357 | 11,146,384 |
| 2024-09-25 | 18.850 | 18.850 | 17.957 | 17.971 | 17.971 | 9,296,320 |
| 2024-09-24 | 17.000 | 18.514 | 17.000 | 18.493 | 18.493 | 11,046,378 |
| 2024-09-23 | 16.443 | 17.114 | 16.257 | 16.921 | 16.921 | 4,729,806 |
| 2024-09-20 | 16.729 | 16.729 | 16.293 | 16.457 | 16.457 | 2,584,874 |
| 2024-09-19 | 16.371 | 16.907 | 15.986 | 16.729 | 16.729 | 3,680,415 |
| 2024-09-18 | 16.343 | 16.557 | 16.136 | 16.343 | 16.343 | 1,879,892 |
| 2024-09-13 | 16.564 | 16.721 | 16.329 | 16.343 | 16.343 | 2,744,729 |
| 2024-09-12 | 16.364 | 16.786 | 16.286 | 16.571 | 16.571 | 4,330,018 |
| 2024-09-11 | 15.964 | 16.536 | 15.821 | 16.464 | 16.464 | 4,525,992 |
| 2024-09-10 | 15.914 | 16.014 | 15.486 | 15.964 | 15.964 | 4,142,443 |
| 2024-09-09 | 16.114 | 16.300 | 15.757 | 15.821 | 15.821 | 3,132,886 |
| 2024-09-06 | 16.629 | 16.664 | 16.000 | 16.107 | 16.107 | 2,955,316 |
| 2024-09-05 | 16.571 | 16.914 | 16.429 | 16.564 | 16.564 | 2,266,845 |
| 2024-09-04 | 16.443 | 16.700 | 16.186 | 16.571 | 16.571 | 2,859,500 |
| 2024-09-03 | 16.271 | 16.721 | 16.143 | 16.507 | 16.507 | 3,003,680 |
| 2024-09-02 | 17.043 | 17.043 | 16.171 | 16.250 | 16.250 | 4,478,954 |
| 2024-08-30 | 16.543 | 17.350 | 16.300 | 17.043 | 17.043 | 5,408,358 |
| 2024-08-29 | 15.893 | 16.607 | 15.729 | 16.521 | 16.521 | 4,860,031 |
| 2024-08-28 | 16.107 | 16.200 | 15.650 | 15.857 | 15.857 | 5,163,557 |
| 2024-08-27 | 16.771 | 16.771 | 15.993 | 16.100 | 16.100 | 6,822,947 |
| 2024-08-26 | 16.893 | 17.250 | 16.700 | 16.807 | 16.807 | 2,357,328 |
| 2024-08-23 | 16.836 | 17.100 | 16.750 | 16.786 | 16.786 | 2,309,147 |
| 2024-08-22 | 17.014 | 17.107 | 16.829 | 16.843 | 16.843 | 2,364,055 |
| 2024-08-21 | 17.129 | 17.407 | 17.050 | 17.079 | 17.079 | 2,448,524 |
| 2024-08-20 | 17.379 | 17.500 | 17.021 | 17.271 | 17.271 | 2,645,160 |
| 2024-08-19 | 17.229 | 17.629 | 17.186 | 17.314 | 17.314 | 2,216,698 |
| 2024-08-16 | 17.721 | 18.029 | 17.271 | 17.314 | 17.314 | 4,582,835 |
| 2024-08-15 | 17.836 | 18.243 | 17.686 | 17.714 | 17.714 | 2,845,304 |
| 2024-08-14 | 18.179 | 18.179 | 17.700 | 17.850 | 17.850 | 2,412,846 |
| 2024-08-13 | 18.286 | 18.286 | 17.879 | 18.157 | 18.157 | 1,821,916 |
| 2024-08-12 | 18.107 | 18.400 | 18.079 | 18.264 | 18.264 | 2,209,846 |
| 2024-08-09 | 18.471 | 18.664 | 17.936 | 18.179 | 18.179 | 5,014,213 |
| 2024-08-08 | 18.557 | 18.700 | 18.157 | 18.500 | 18.500 | 2,807,414 |
| 2024-08-07 | 18.479 | 18.607 | 18.214 | 18.550 | 18.550 | 2,863,821 |
| 2024-08-06 | 18.614 | 18.893 | 18.221 | 18.479 | 18.479 | 3,184,566 |
| 2024-08-05 | 18.893 | 19.214 | 18.429 | 18.429 | 18.429 | 3,746,075 |
| 2024-08-02 | 18.893 | 19.271 | 18.629 | 18.914 | 18.914 | 4,172,613 |
| 2024-08-01 | 19.179 | 19.329 | 18.714 | 18.893 | 18.893 | 3,999,037 |
| 2024-07-31 | 17.964 | 19.386 | 17.879 | 19.143 | 19.143 | 8,623,510 |
| 2024-07-30 | 17.857 | 18.164 | 17.614 | 18.079 | 18.079 | 2,597,079 |
| 2024-07-29 | 17.950 | 18.179 | 17.679 | 18.000 | 18.000 | 2,779,106 |
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.