China Kings Resources Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.357 | 18.750 | 18.071 | 18.629 | 18.629 | 8,198,573 |
| 2025-01-21 | 17.686 | 18.514 | 17.364 | 18.357 | 18.357 | 11,237,016 |
| 2025-01-20 | 17.543 | 18.086 | 17.500 | 17.579 | 17.579 | 5,106,556 |
| 2025-01-17 | 17.179 | 17.643 | 17.107 | 17.493 | 17.493 | 5,273,958 |
| 2025-01-16 | 17.450 | 17.571 | 17.171 | 17.200 | 17.200 | 5,133,731 |
| 2025-01-15 | 17.500 | 17.500 | 17.179 | 17.350 | 17.350 | 3,146,428 |
| 2025-01-14 | 17.264 | 17.679 | 17.036 | 17.500 | 17.500 | 8,665,438 |
| 2025-01-13 | 16.429 | 17.636 | 16.236 | 17.314 | 17.314 | 8,040,400 |
| 2025-01-10 | 16.457 | 16.779 | 16.414 | 16.486 | 16.486 | 3,487,941 |
| 2025-01-09 | 16.200 | 16.750 | 16.093 | 16.529 | 16.529 | 5,177,541 |
| 2025-01-08 | 16.750 | 16.750 | 15.943 | 16.250 | 16.250 | 6,730,892 |
| 2025-01-07 | 16.900 | 17.071 | 16.629 | 16.757 | 16.757 | 2,906,506 |
| 2025-01-06 | 16.571 | 17.121 | 16.571 | 16.921 | 16.921 | 4,228,487 |
| 2025-01-03 | 16.586 | 17.000 | 16.571 | 16.664 | 16.664 | 4,298,928 |
| 2025-01-02 | 16.964 | 17.121 | 16.443 | 16.521 | 16.521 | 4,348,257 |
| 2024-12-31 | 17.329 | 17.357 | 16.943 | 16.957 | 16.957 | 4,037,045 |
| 2024-12-30 | 17.550 | 17.679 | 17.143 | 17.286 | 17.286 | 3,967,894 |
| 2024-12-27 | 17.800 | 17.893 | 17.536 | 17.543 | 17.543 | 3,668,280 |
| 2024-12-26 | 17.786 | 17.921 | 17.443 | 17.800 | 17.800 | 2,999,616 |
| 2024-12-25 | 17.943 | 17.943 | 17.579 | 17.771 | 17.771 | 2,954,796 |
| 2024-12-24 | 17.643 | 17.993 | 17.571 | 17.821 | 17.821 | 3,010,268 |
| 2024-12-23 | 17.857 | 17.921 | 17.564 | 17.571 | 17.571 | 4,006,102 |
| 2024-12-20 | 18.014 | 18.214 | 17.864 | 17.879 | 17.879 | 3,054,899 |
| 2024-12-19 | 18.071 | 18.136 | 17.693 | 18.036 | 18.036 | 5,507,147 |
| 2024-12-18 | 17.650 | 18.464 | 17.629 | 18.071 | 18.071 | 7,570,987 |
| 2024-12-17 | 17.593 | 17.907 | 17.571 | 17.621 | 17.621 | 3,448,400 |
| 2024-12-16 | 17.921 | 18.071 | 17.457 | 17.686 | 17.686 | 5,691,242 |
| 2024-12-13 | 18.321 | 18.379 | 17.921 | 17.957 | 17.957 | 5,321,400 |
| 2024-12-12 | 18.264 | 18.450 | 18.036 | 18.379 | 18.379 | 5,526,633 |
| 2024-12-11 | 18.607 | 18.750 | 18.214 | 18.257 | 18.257 | 7,240,951 |
| 2024-12-10 | 18.271 | 18.700 | 18.036 | 18.629 | 18.629 | 13,775,143 |
| 2024-12-09 | 17.764 | 18.286 | 17.671 | 17.850 | 17.850 | 6,042,680 |
| 2024-12-06 | 17.707 | 17.843 | 17.471 | 17.750 | 17.750 | 4,990,552 |
| 2024-12-05 | 17.936 | 18.029 | 17.657 | 17.757 | 17.757 | 6,108,697 |
| 2024-12-04 | 17.857 | 18.121 | 17.579 | 18.007 | 18.007 | 6,128,102 |
| 2024-12-03 | 18.036 | 18.121 | 17.607 | 17.857 | 17.857 | 5,566,876 |
| 2024-12-02 | 17.129 | 18.336 | 17.007 | 17.900 | 17.900 | 10,724,246 |
| 2024-11-29 | 16.929 | 17.214 | 16.800 | 17.107 | 17.107 | 6,163,158 |
| 2024-11-28 | 17.214 | 17.393 | 16.986 | 16.993 | 16.993 | 4,290,806 |
| 2024-11-27 | 17.036 | 17.314 | 16.629 | 17.229 | 17.229 | 6,126,965 |
| 2024-11-26 | 17.350 | 17.421 | 17.050 | 17.136 | 17.136 | 3,662,117 |
| 2024-11-25 | 17.293 | 17.507 | 17.143 | 17.350 | 17.350 | 4,058,420 |
| 2024-11-22 | 18.071 | 18.093 | 17.293 | 17.293 | 17.293 | 6,933,626 |
| 2024-11-21 | 18.136 | 18.243 | 17.929 | 18.071 | 18.071 | 4,650,480 |
| 2024-11-20 | 18.107 | 18.400 | 17.957 | 18.229 | 18.229 | 6,165,849 |
| 2024-11-19 | 17.893 | 18.179 | 17.650 | 18.179 | 18.179 | 7,279,918 |
| 2024-11-18 | 18.407 | 18.571 | 17.786 | 17.957 | 17.957 | 7,858,862 |
| 2024-11-15 | 19.000 | 19.007 | 18.343 | 18.400 | 18.400 | 7,440,043 |
| 2024-11-14 | 19.607 | 19.929 | 18.821 | 18.964 | 18.964 | 11,398,245 |
| 2024-11-13 | 19.429 | 19.914 | 19.379 | 19.686 | 19.686 | 7,305,747 |
| 2024-11-12 | 19.993 | 20.164 | 19.236 | 19.400 | 19.400 | 12,201,534 |
| 2024-11-11 | 19.636 | 20.100 | 19.507 | 19.993 | 19.993 | 9,328,674 |
| 2024-11-08 | 20.243 | 20.357 | 19.679 | 19.743 | 19.743 | 11,025,487 |
| 2024-11-07 | 20.421 | 20.557 | 19.779 | 20.000 | 20.000 | 13,655,909 |
| 2024-11-06 | 20.214 | 20.986 | 20.136 | 20.629 | 20.629 | 15,877,821 |
| 2024-11-05 | 18.914 | 20.457 | 18.914 | 20.450 | 20.450 | 27,707,358 |
| 2024-11-04 | 18.536 | 18.929 | 18.450 | 18.821 | 18.821 | 8,635,550 |
| 2024-11-01 | 18.514 | 19.393 | 18.514 | 18.679 | 18.679 | 13,352,822 |
| 2024-10-31 | 18.571 | 18.743 | 18.114 | 18.700 | 18.700 | 10,811,495 |
| 2024-10-30 | 18.857 | 19.407 | 18.471 | 18.564 | 18.564 | 9,168,853 |
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.