China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.640	15.320	14.060	15.130	15.130	22,884,319
2026-07-20	16.190	16.260	14.780	14.820	14.820	29,338,192
2026-07-17	15.880	16.400	15.760	16.080	16.080	27,503,322
2026-07-16	15.760	16.030	15.680	15.840	15.840	14,853,605
2026-07-15	16.170	16.280	15.930	15.980	15.930	19,650,480
2026-07-14	15.750	16.200	15.500	16.170	16.119	22,011,457
2026-07-13	16.710	16.760	15.750	15.820	15.771	33,471,987
2026-07-10	17.020	17.820	16.660	16.710	16.658	43,447,914
2026-07-09	17.960	18.100	16.640	17.120	17.066	43,806,144
2026-07-08	19.340	19.420	17.880	17.880	17.880	43,403,482
2026-07-07	19.990	20.450	19.100	19.340	19.340	37,416,874
2026-07-06	22.090	22.400	20.220	20.240	20.240	61,908,140
2026-07-03	24.140	24.150	21.950	22.140	22.140	93,862,855
2026-07-02	23.000	24.390	21.700	24.390	24.390	107,107,441
2026-07-01	20.300	22.170	20.180	22.170	22.170	51,190,208
2026-06-30	18.990	20.300	18.880	20.150	20.150	34,498,774
2026-06-29	19.550	20.550	18.470	19.150	19.150	33,826,994
2026-06-26	19.400	20.080	18.990	19.010	19.010	27,268,873
2026-06-25	20.300	20.760	19.500	19.600	19.600	27,307,245
2026-06-24	20.030	20.920	19.540	20.510	20.510	27,699,196
2026-06-23	20.490	21.100	19.940	20.080	20.080	31,752,962
2026-06-22	19.380	20.790	19.360	20.680	20.680	42,083,345
2026-06-18	19.700	19.880	19.210	19.370	19.370	26,169,024
2026-06-17	19.630	20.400	19.500	19.920	19.920	27,689,926
2026-06-16	19.300	20.250	19.160	19.820	19.820	33,155,900
2026-06-15	19.600	20.070	18.800	19.520	19.520	35,598,887
2026-06-12	19.200	19.440	18.600	18.770	18.770	34,889,210
2026-06-11	17.750	18.990	17.670	18.870	18.870	37,016,106
2026-06-10	16.960	18.420	16.800	17.840	17.840	29,220,203
2026-06-09	18.000	18.050	16.830	17.060	17.060	25,570,455
2026-06-08	17.800	18.800	17.510	17.660	17.660	23,840,310
2026-06-05	17.990	18.880	17.630	18.330	18.330	23,278,136
2026-06-04	18.050	18.310	17.650	18.070	18.070	17,119,018
2026-06-03	18.500	19.100	18.110	18.240	18.240	15,949,983
2026-06-02	18.990	19.030	18.350	18.630	18.630	14,987,314
2026-06-01	17.270	19.480	17.270	18.880	18.880	27,490,538
2026-05-29	19.570	19.660	18.080	18.250	18.250	29,078,481
2026-05-28	19.780	19.880	19.130	19.620	19.620	23,410,033
2026-05-27	20.650	21.280	19.570	19.660	19.660	36,051,906
2026-05-26	21.220	21.360	20.430	20.930	20.930	33,378,227
2026-05-25	22.270	22.500	21.280	21.500	21.500	46,900,253
2026-05-22	21.090	22.880	21.030	22.760	22.760	56,745,640
2026-05-21	21.600	22.520	20.910	20.970	20.970	46,202,777
2026-05-20	21.690	22.470	21.500	22.030	22.030	49,443,248
2026-05-19	21.000	22.130	20.580	21.560	21.560	55,112,640
2026-05-18	20.330	21.930	19.680	21.670	21.670	89,686,305
2026-05-15	20.290	20.370	20.040	20.370	20.370	47,699,717
2026-05-14	18.600	18.960	18.000	18.520	18.520	20,404,164
2026-05-13	18.680	18.880	18.600	18.690	18.690	12,387,240
2026-05-12	19.130	19.130	18.580	18.770	18.770	13,069,362
2026-05-11	19.050	19.410	18.730	19.130	19.130	24,028,070
2026-05-08	18.600	19.370	18.500	19.000	19.000	21,335,997
2026-05-07	18.860	18.950	18.400	18.670	18.670	16,300,707
2026-05-06	18.610	19.090	18.580	18.860	18.860	22,843,301
2026-04-30	17.810	18.800	17.810	18.340	18.340	26,227,368
2026-04-29	17.100	17.700	16.890	17.700	17.700	16,796,471
2026-04-28	18.000	18.000	17.330	17.490	17.490	14,412,422
2026-04-27	17.800	18.170	17.690	18.010	18.010	11,437,778
2026-04-24	17.680	17.930	17.480	17.820	17.820	10,786,855
2026-04-23	18.280	18.410	17.710	17.730	17.730	16,813,206

← NewerPage 2 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.