China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.600	12.650	12.240	12.240	12.240	6,576,960
2026-10-21	12.730	12.850	12.560	12.620	12.620	4,948,015
2026-10-20	12.580	12.730	12.500	12.650	12.650	4,543,258
2026-10-19	12.360	12.600	12.330	12.570	12.570	4,846,650
2026-10-16	12.560	12.660	12.380	12.440	12.440	5,463,995
2026-10-15	12.710	12.790	12.370	12.400	12.400	10,794,382
2026-10-14	13.200	13.260	12.950	12.980	12.980	5,344,624
2026-10-13	13.120	13.300	12.880	13.210	13.210	12,209,111
2026-10-12	14.000	14.060	13.350	13.410	13.410	12,939,736
2026-10-09	14.030	14.190	13.900	14.060	14.060	9,570,067
2026-10-08	13.980	14.240	13.890	13.900	13.900	7,780,074
2026-09-30	14.060	14.150	13.860	13.980	13.980	6,927,625
2026-09-29	14.420	14.440	14.070	14.080	14.080	7,957,600
2026-09-28	14.860	14.900	14.240	14.360	14.360	7,652,460
2026-09-24	15.170	15.230	14.860	14.910	14.910	5,041,868
2026-09-23	15.400	15.470	15.170	15.220	15.220	5,805,650
2026-09-22	15.420	15.540	15.350	15.420	15.420	6,258,285
2026-09-21	15.420	15.550	15.320	15.390	15.390	7,968,432
2026-09-18	15.050	15.580	15.050	15.420	15.420	10,600,180
2026-09-17	14.870	15.150	14.620	15.010	15.010	8,857,437
2026-09-16	14.820	14.980	14.530	14.880	14.880	7,672,324
2026-09-15	14.550	15.040	14.470	14.820	14.820	11,452,526
2026-09-14	14.860	15.000	14.580	14.600	14.600	7,305,785
2026-09-11	15.380	15.480	14.700	14.930	14.930	10,781,887
2026-09-10	15.410	15.570	15.190	15.210	15.210	7,038,842
2026-09-09	15.560	15.690	15.370	15.570	15.570	6,341,528
2026-09-08	15.380	15.610	15.310	15.550	15.550	7,562,887
2026-09-07	15.340	15.420	15.190	15.340	15.340	5,914,528
2026-09-04	15.660	15.760	15.290	15.330	15.330	8,537,500
2026-09-03	15.730	15.800	15.560	15.640	15.640	6,323,557
2026-09-02	15.780	15.780	15.550	15.670	15.670	6,541,092
2026-09-01	15.990	16.190	15.880	15.900	15.900	7,626,172
2026-08-31	16.100	16.120	15.750	16.050	16.050	10,393,628
2026-08-28	16.090	16.310	15.950	16.260	16.260	13,911,145
2026-08-27	15.410	15.990	15.330	15.890	15.890	14,005,740
2026-08-26	15.140	15.490	15.140	15.390	15.390	7,746,523
2026-08-25	15.280	15.300	15.040	15.200	15.200	7,907,580
2026-08-24	15.260	15.650	15.240	15.340	15.340	11,334,508
2026-08-21	15.150	15.360	14.970	15.280	15.280	10,091,973
2026-08-20	15.590	15.700	15.350	15.390	15.390	7,679,047
2026-08-19	15.980	16.090	15.460	15.480	15.480	13,917,812
2026-08-18	16.540	16.660	16.090	16.160	16.160	12,197,516
2026-08-17	16.420	16.490	16.260	16.470	16.470	10,268,376
2026-08-14	16.390	16.700	16.360	16.430	16.430	8,863,141
2026-08-13	16.590	16.780	16.380	16.390	16.390	11,810,924
2026-08-12	16.660	16.740	16.550	16.620	16.620	9,261,795
2026-08-11	16.730	16.790	16.570	16.610	16.610	12,117,322
2026-08-10	16.710	16.990	16.690	16.840	16.840	14,714,256
2026-08-07	16.920	16.920	16.470	16.700	16.700	16,507,900
2026-08-06	16.650	17.070	16.520	17.020	17.020	19,513,160
2026-08-05	16.400	16.760	16.310	16.680	16.680	13,743,652
2026-08-04	16.230	16.420	16.200	16.360	16.360	10,637,420
2026-08-03	15.920	16.280	15.820	16.230	16.230	8,492,707
2026-07-31	16.110	16.370	16.000	16.040	16.040	13,363,444
2026-07-30	15.980	16.360	15.820	15.940	15.940	10,756,628
2026-07-29	15.920	16.260	15.510	16.090	16.090	12,690,091
2026-07-28	16.000	16.180	15.850	15.920	15.920	10,161,486
2026-07-27	15.880	16.370	15.810	16.270	16.270	16,123,148
2026-07-24	15.660	16.280	15.620	15.870	15.870	21,532,336
2026-07-23	14.950	16.070	14.810	15.960	15.960	24,494,486

Page 1 of 21 · 1,213 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.