China Kings Resources Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 17 trading days
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.