China Kings Resources Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.280	18.410	17.710	17.730	17.730	16,813,206
2026-04-22	18.080	18.410	18.030	18.290	18.290	12,240,055
2026-04-21	18.020	18.330	17.880	18.190	18.190	11,823,982
2026-04-20	17.880	18.150	17.730	18.010	18.010	14,075,022
2026-04-17	17.740	17.910	17.670	17.850	17.850	9,555,620
2026-04-16	17.630	17.860	17.560	17.800	17.800	8,412,489
2026-04-15	17.680	17.910	17.530	17.610	17.610	9,827,757
2026-04-14	17.640	17.710	17.340	17.580	17.580	12,424,057
2026-04-13	17.410	17.730	17.370	17.620	17.620	9,405,628
2026-04-10	17.870	18.100	17.500	17.570	17.570	14,972,612
2026-04-09	17.850	17.870	17.620	17.820	17.820	7,600,027
2026-04-08	17.770	18.020	17.700	18.000	18.000	14,630,044
2026-04-07	17.360	17.700	17.360	17.450	17.450	4,659,323
2026-04-03	17.710	17.780	17.300	17.380	17.380	5,618,435
2026-04-02	18.110	18.120	17.550	17.700	17.700	7,947,275
2026-04-01	18.010	18.230	17.920	18.060	18.060	7,108,331
2026-03-31	18.200	18.320	17.740	17.770	17.770	10,674,511
2026-03-30	17.900	18.880	17.830	18.280	18.280	14,372,882
2026-03-27	17.470	18.200	17.420	17.940	17.940	10,207,912
2026-03-26	17.700	18.100	17.530	17.650	17.650	11,806,950
2026-03-25	17.500	17.840	17.500	17.780	17.780	8,911,994
2026-03-24	17.600	17.690	17.020	17.460	17.460	11,465,644
2026-03-23	17.960	18.140	17.060	17.230	17.230	17,648,523
2026-03-20	18.330	18.610	17.980	18.030	18.030	9,818,066
2026-03-19	19.080	19.170	18.260	18.280	18.280	19,780,747
2026-03-18	19.220	19.380	19.000	19.280	19.280	9,545,803
2026-03-17	19.920	20.180	19.150	19.220	19.220	12,738,246
2026-03-16	20.790	20.970	19.770	19.840	19.840	17,362,042
2026-03-13	20.960	21.650	20.700	20.900	20.900	14,172,792
2026-03-12	21.500	21.500	20.900	21.220	21.220	14,760,292
2026-03-11	20.650	21.450	20.550	21.380	21.380	19,840,914
2026-03-10	20.770	20.880	20.430	20.590	20.590	13,043,869
2026-03-09	20.710	20.890	19.910	20.550	20.550	16,046,941
2026-03-06	21.000	21.370	20.710	21.000	21.000	10,515,473
2026-03-05	22.000	22.000	20.940	21.150	21.150	16,979,869
2026-03-04	21.320	22.010	21.310	21.470	21.470	17,982,193
2026-03-03	22.860	23.090	21.550	21.660	21.660	29,605,119
2026-03-02	22.290	23.090	21.650	22.790	22.790	41,176,314
2026-02-27	20.700	22.490	20.640	22.290	22.290	35,799,258
2026-02-26	21.100	21.180	20.550	20.830	20.830	16,676,736
2026-02-25	19.910	20.930	19.880	20.660	20.660	24,877,524
2026-02-24	19.430	20.070	19.280	19.790	19.790	15,830,971
2026-02-13	19.360	19.520	19.000	19.160	19.160	9,790,272
2026-02-12	19.340	19.750	19.260	19.450	19.450	10,521,992
2026-02-11	19.120	19.630	19.000	19.310	19.310	11,828,099
2026-02-10	19.190	19.250	18.990	19.090	19.090	9,260,145
2026-02-09	19.310	19.350	19.070	19.160	19.160	6,942,563
2026-02-06	18.800	19.330	18.610	19.010	19.010	9,110,561
2026-02-05	19.250	19.470	18.820	19.030	19.030	9,828,715
2026-02-04	19.590	19.670	19.130	19.440	19.440	9,732,839
2026-02-03	19.300	19.510	18.980	19.430	19.430	11,142,987
2026-02-02	19.670	19.850	18.930	18.930	18.930	15,964,560
2026-01-30	20.360	20.500	19.320	19.870	19.870	20,244,007
2026-01-29	21.320	21.520	20.530	20.570	20.570	24,338,765
2026-01-28	20.770	21.440	20.460	21.250	21.250	24,632,686
2026-01-27	21.460	21.520	20.360	20.910	20.910	26,244,383
2026-01-26	20.600	21.740	20.600	21.520	21.520	35,551,513
2026-01-23	20.360	20.600	20.130	20.500	20.500	18,289,521
2026-01-22	20.150	20.600	19.940	20.300	20.300	18,696,292
2026-01-21	19.860	20.370	19.600	20.120	20.120	17,534,633

← NewerPage 3 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.