Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

China Kings Resources Group Co.,Ltd. (603505.SS)

Compare
23.70
-0.18
(-0.75%)
At close: February 21 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202523.8324.0523.6723.7023.704,412,168
Feb 20, 202524.2824.3523.8723.8823.884,846,304
Feb 19, 202524.0024.3923.7424.2224.224,456,288
Feb 18, 202523.7124.5023.5724.1124.115,848,359
Feb 17, 202524.1524.1523.6323.7123.714,426,126
Feb 14, 202524.0224.4623.9424.1624.164,408,900
Feb 13, 202524.3624.3623.9624.0224.023,158,112
Feb 12, 202524.0724.6523.9224.3224.324,164,757
Feb 11, 202524.2524.3323.9024.0224.023,731,288
Feb 10, 202525.0225.1124.1324.2424.247,274,683
Feb 7, 202525.3025.6324.8824.9724.975,980,841
Feb 6, 202525.4125.5824.5225.4625.466,054,668
Feb 5, 202525.5825.7725.1025.5725.573,650,552
Jan 27, 202525.6025.7725.3125.3325.332,093,881
Jan 24, 202525.4725.7725.3025.5225.522,737,900
Jan 23, 202526.4026.4025.4225.4825.484,933,958
Jan 22, 202525.7026.2525.3026.0826.085,856,124
Jan 21, 202524.7625.9224.3125.7025.708,026,440
Jan 20, 202524.5625.3224.5024.6124.613,647,540
Jan 17, 202524.0524.7023.9524.4924.493,767,113
Jan 16, 202524.4324.6024.0424.0824.083,666,951
Jan 15, 202524.5024.5024.0524.2924.292,247,449
Jan 14, 202524.1724.7523.8524.5024.506,189,599
Jan 13, 202523.0024.6922.7324.2424.245,743,143
Jan 10, 202523.0423.4922.9823.0823.082,491,387
Jan 9, 202522.6823.4522.5323.1423.143,698,244
Jan 8, 202523.4523.4522.3222.7522.754,807,780
Jan 7, 202523.6623.9023.2823.4623.462,076,076
Jan 6, 202523.2023.9723.2023.6923.693,020,348
Jan 3, 202523.2223.8023.2023.3323.333,070,663
Jan 2, 202523.7523.9723.0223.1323.133,105,898
Dec 31, 202424.2624.3023.7223.7423.742,883,604
Dec 30, 202424.5724.7524.0024.2024.202,834,210
Dec 27, 202424.9225.0524.5524.5624.562,620,200
Dec 26, 202424.9025.0924.4224.9224.922,142,583
Dec 25, 202425.1225.1224.6124.8824.882,110,569
Dec 24, 202424.7025.1924.6024.9524.952,150,192
Dec 23, 202425.0025.0924.5924.6024.602,861,502
Dec 20, 202425.2225.5025.0125.0325.032,182,071
Dec 19, 202425.3025.3924.7725.2525.253,933,677
Dec 18, 202424.7125.8524.6825.3025.305,407,848
Dec 17, 202424.6325.0724.6024.6724.672,463,143
Dec 16, 202425.0925.3024.4424.7624.764,065,173
Dec 13, 202425.6525.7325.0925.1425.143,801,000
Dec 12, 202425.5725.8325.2525.7325.733,947,595
Dec 11, 202426.0526.2525.5025.5625.565,172,108
Dec 10, 202425.5826.1825.2526.0826.089,839,388
Dec 9, 202424.8725.6024.7424.9924.994,316,200
Dec 6, 202424.7924.9824.4624.8524.853,564,680
Dec 5, 202425.1125.2424.7224.8624.864,363,355
Dec 4, 202425.0025.3724.6125.2125.214,377,216
Dec 3, 202425.2525.3724.6525.0025.003,976,340
Dec 2, 202423.9825.6723.8125.0625.067,660,176
Nov 29, 202423.7024.1023.5223.9523.954,402,256
Nov 28, 202424.1024.3523.7823.7923.793,064,862
Nov 27, 202423.8524.2423.2824.1224.124,376,404
Nov 26, 202424.2924.3923.8723.9923.992,615,798
Nov 25, 202424.2124.5124.0024.2924.292,898,872
Nov 22, 202425.3025.3324.2124.2124.214,952,590
Nov 21, 2024 0.10 Dividend
Nov 21, 202425.3925.5425.1025.3025.303,321,772
Nov 20, 202425.3525.7625.1425.5225.424,404,178
Nov 19, 202425.0525.4524.7125.4525.355,199,942
Nov 18, 202425.7726.0024.9025.1425.045,613,473
Nov 15, 202426.6026.6125.6825.7625.665,314,317
Nov 14, 202427.4527.9026.3526.5526.458,141,604
Nov 13, 202427.2027.8827.1327.5627.455,218,391
Nov 12, 202427.9928.2326.9327.1627.058,715,382
Nov 11, 202427.4928.1427.3127.9927.886,663,339
Nov 8, 202428.3428.5027.5527.6427.537,875,348
Nov 7, 202428.5928.7827.6928.0027.899,754,221
Nov 6, 202428.3029.3828.1928.8828.7711,341,301
Nov 5, 202426.4828.6426.4828.6328.5219,790,970
Nov 4, 202425.9526.5025.8326.3526.256,168,250
Nov 1, 202425.9227.1525.9226.1526.059,537,730
Oct 31, 202426.0026.2425.3626.1826.087,722,497
Oct 30, 202426.4027.1725.8625.9925.896,549,181
Oct 29, 202426.1527.1726.1326.4726.3710,068,226
Oct 28, 202426.6026.8925.9026.2426.147,850,250
Oct 25, 202426.0726.9526.0126.8126.706,900,947
Oct 24, 202426.2126.3025.7326.0425.943,994,008
Oct 23, 202425.4526.7725.1826.2926.198,175,544
Oct 22, 202425.0625.7124.8225.4425.345,307,155
Oct 21, 202425.7425.8524.8125.2225.128,995,322
Oct 18, 202424.6026.1824.3725.5625.467,790,179
Oct 17, 202425.4825.6024.5724.6424.545,744,358
Oct 16, 202425.4025.5824.8625.3025.204,461,421
Oct 15, 202426.9126.9125.4125.5325.437,006,736
Oct 14, 202427.2027.4526.2626.9226.815,501,316
Oct 11, 202427.4327.8526.7827.1227.016,186,581
Oct 10, 202427.6028.5027.1127.1327.026,461,749
Oct 9, 202428.4429.3826.9127.6527.5410,246,407
Oct 8, 202432.1532.2228.0628.6028.4919,692,341
Sep 30, 202429.8029.9828.1529.4629.3413,749,016
Sep 27, 202427.6028.2526.7427.9327.826,174,778
Sep 26, 202425.1527.1725.1327.1026.997,961,703
Sep 25, 202426.3926.3925.1425.1625.066,640,229
Sep 24, 202423.8025.9223.8025.8925.797,890,270
Sep 23, 202423.0223.9622.7623.6923.603,378,433
Sep 20, 202423.4223.4222.8123.0422.951,846,339
Sep 19, 202422.9223.6722.3823.4223.332,628,868
Sep 18, 202422.8823.1822.5922.8822.791,342,780
Sep 13, 202423.1923.4122.8622.8822.791,960,521
Sep 12, 202422.9123.5022.8023.2023.113,092,870
Sep 11, 202422.3523.1522.1523.0522.963,232,852
Sep 10, 202422.2822.4221.6822.3522.262,958,888
Sep 9, 202422.5622.8222.0622.1522.062,237,776
Sep 6, 202423.2823.3322.4022.5522.462,110,940
Sep 5, 202423.2023.6823.0023.1923.101,619,175
Sep 4, 202423.0223.3822.6623.2023.112,042,500
Sep 3, 202422.7823.4122.6023.1123.022,145,486
Sep 2, 202423.8623.8622.6422.7522.663,199,253
Aug 30, 202423.1624.2922.8223.8623.773,863,113
Aug 29, 202422.2523.2522.0223.1323.043,471,451
Aug 28, 202422.5522.6821.9122.2022.113,688,255
Aug 27, 202423.4823.4822.3922.5422.454,873,534
Aug 26, 202423.6524.1523.3823.5323.441,683,806
Aug 23, 202423.5723.9423.4523.5023.411,649,391
Aug 22, 202423.8223.9523.5623.5823.491,688,611
Aug 21, 202423.9824.3723.8723.9123.821,748,946
Aug 20, 202424.3324.5023.8324.1824.091,889,400
Aug 19, 202424.1224.6824.0624.2424.151,583,356
Aug 16, 202424.8125.2424.1824.2424.153,273,454
Aug 15, 202424.9725.5424.7624.8024.702,032,360
Aug 14, 202425.4525.4524.7824.9924.891,723,462
Aug 13, 202425.6025.6025.0325.4225.321,301,369
Aug 12, 202425.3525.7625.3125.5725.471,578,462
Aug 9, 202425.8626.1325.1125.4525.353,581,581
Aug 8, 202425.9826.1825.4225.9025.802,005,296
Aug 7, 202425.8726.0525.5025.9725.872,045,587
Aug 6, 202426.0626.4525.5125.8725.772,274,690
Aug 5, 202426.4526.9025.8025.8025.702,675,768
Aug 2, 202426.4526.9826.0826.4826.382,980,438
Aug 1, 202426.8527.0626.2026.4526.352,856,455
Jul 31, 202425.1527.1425.0326.8026.696,159,650
Jul 30, 202425.0025.4324.6625.3125.211,855,057
Jul 29, 202425.1325.4524.7525.2025.101,985,076
Jul 26, 202424.6625.2524.5225.2325.131,729,632
Jul 25, 202425.0825.0824.4824.6824.581,553,098
Jul 24, 202424.8625.2024.4024.9424.842,618,664
Jul 23, 202425.9925.9924.8624.8624.762,801,576
Jul 22, 202425.9526.0525.5225.9925.893,013,102
Jul 19, 202426.2926.2925.6025.9025.803,064,152
Jul 18, 202425.2026.4025.1526.1926.093,994,826
Jul 17, 202426.2326.4825.3025.4525.353,828,760
Jul 16, 202425.7025.7225.1025.3025.204,762,920
Jul 15, 202425.9626.1125.6025.7625.662,089,224
Jul 12, 202427.0527.1525.9326.0025.903,467,100
Jul 11, 202426.8827.5426.6827.1627.053,481,011
Jul 10, 202426.7027.1826.4426.5426.442,505,712
Jul 9, 202426.0226.7625.6526.7026.603,346,170
Jul 8, 202426.6626.6625.9826.1026.002,312,880
Jul 5, 202426.6926.6926.6926.6926.59-
Jul 4, 2024 0.30 Dividend
Jul 4, 202427.0827.4726.4426.6926.592,991,998
Jul 3, 202427.8027.8027.0827.1926.782,118,934
Jul 2, 202428.1528.2327.4127.5427.132,695,644
Jul 1, 202428.1128.5027.4028.2827.863,418,785
Jun 28, 202427.6128.5527.5627.9327.513,520,250
Jun 27, 202428.9629.0527.5227.6927.284,732,898
Jun 26, 202427.9529.0527.8829.0128.584,131,832
Jun 25, 202427.8128.7027.7028.1727.753,722,173
Jun 24, 202428.5028.8027.6527.7427.333,824,828
Jun 21, 202428.6229.0428.5228.6028.171,512,696
Jun 20, 202428.6929.2828.5028.6028.172,385,602
Jun 19, 202429.9030.0128.6328.6828.254,369,731
Jun 18, 202429.8430.2629.6830.0129.562,756,304
Jun 17, 202429.1730.1529.0029.7229.283,694,462
Jun 14, 202430.1030.1028.8929.2328.795,115,169
Jun 13, 202430.0330.3929.6630.1029.652,989,156
Jun 12, 202430.7930.8929.9730.0029.553,539,076
Jun 11, 202430.8231.1230.1030.5630.103,513,592
Jun 7, 202431.1331.5030.6230.8930.432,943,572
Jun 6, 202431.6031.9530.8131.0730.613,343,934
Jun 5, 202432.1732.2631.4431.5031.032,096,602
Jun 4, 202431.8032.4831.7232.1531.673,378,351
Jun 3, 202432.3832.3831.6031.9031.423,537,257
May 31, 202432.3332.6932.2032.3831.902,266,751
May 30, 202432.5532.8732.2032.3331.852,932,310
May 29, 202431.6032.9831.2032.5632.075,665,638
May 28, 202431.7132.0031.3031.5631.092,574,836
May 27, 202431.7732.1831.0531.8731.394,060,328
May 24, 202431.9732.3631.6031.6731.202,891,540
May 23, 202432.8032.8031.8031.9731.494,112,256
May 22, 202433.0033.1832.4632.8632.372,898,148
May 21, 202433.4533.4532.6833.0032.514,109,038
May 20, 202433.8534.0632.8833.5033.005,352,184
May 17, 202433.4533.7133.0433.5033.004,147,393
May 16, 202433.8634.4633.0033.1432.654,923,012
May 15, 202435.1035.3233.3833.5833.086,776,478
May 14, 202434.0535.0834.0034.9734.455,536,253
May 13, 202434.0034.5033.5934.1833.673,770,402
May 10, 202435.3035.5033.4934.2333.727,193,120
May 9, 202434.7035.4434.5034.9934.475,659,589
May 8, 202435.2735.6834.5534.7334.217,054,159
May 7, 202435.0036.0834.2635.6035.0715,209,545
May 6, 202433.3333.5731.5932.8132.328,656,233
Apr 30, 202432.5934.0732.4833.2832.788,018,057
Apr 29, 202432.0132.6931.7632.4131.935,937,474
Apr 26, 202429.6832.2829.5132.0031.528,848,092
Apr 25, 202430.2030.2529.6029.6229.183,154,016
Apr 24, 202429.7030.4829.5830.0029.553,970,670
Apr 23, 202430.7330.9629.7629.7929.356,639,767
Apr 22, 202431.3332.9531.2231.2530.787,871,289
Apr 19, 202430.2131.1230.2030.8230.363,582,703
Apr 18, 202431.0031.3330.2330.4730.025,054,286
Apr 17, 202430.6531.2330.4730.9630.504,262,993
Apr 16, 202431.4231.7430.3430.4530.004,895,061
Apr 15, 202431.3831.7930.7031.4530.986,155,557
Apr 12, 202431.4031.9031.1131.5531.082,784,989
Apr 11, 202430.9531.8030.4031.2830.814,523,805
Apr 10, 202432.0732.0731.0131.3430.874,157,949
Apr 9, 202431.4832.4731.4332.0731.594,767,107
Apr 8, 202432.3333.1531.4731.6031.138,344,555
Apr 3, 202432.4132.9531.8232.3831.907,610,961
Apr 2, 202431.8032.7731.5132.1831.709,613,071
Apr 1, 202430.4331.4230.4331.2430.775,414,805
Mar 29, 202430.3331.1030.1930.4329.984,042,934
Mar 28, 202429.3430.4629.3130.2829.834,883,522
Mar 27, 202430.4130.5129.5529.5529.113,647,515
Mar 26, 202429.8030.5029.4130.2929.845,137,900
Mar 25, 202430.3530.6029.7729.8029.363,842,927
Mar 22, 202430.8030.9030.2030.3329.884,015,290
Mar 21, 202431.0631.2930.5130.8030.344,272,444
Mar 20, 202431.3531.4530.7531.3430.874,328,470
Mar 19, 202431.0032.2130.6731.3630.896,964,947
Mar 18, 202430.9031.1730.3030.9330.475,099,725
Mar 15, 202429.4931.2529.3130.8630.408,384,766
Mar 14, 202429.8730.5029.2729.6529.214,368,358
Mar 13, 202429.2729.8829.2629.6629.223,455,679
Mar 12, 202430.1530.2329.3529.4128.975,501,940
Mar 11, 202428.5030.5828.4830.3529.908,426,514
Mar 8, 202427.9928.1927.7727.9827.562,275,243
Mar 7, 202428.0528.7227.9528.0027.585,046,611
Mar 6, 202427.9028.3127.7428.0327.612,988,763
Mar 5, 202428.0028.3527.8828.0427.623,789,315
Mar 4, 202428.4528.8728.1328.1827.765,000,883
Mar 1, 202427.9328.4427.7428.4027.985,748,788
Feb 29, 202427.6827.9827.0027.8027.395,100,031
Feb 28, 202427.1128.1827.0227.3826.976,695,865
Feb 27, 202426.9527.2526.6827.1926.783,150,881
Feb 26, 202426.7127.4526.6827.0026.603,688,820
Feb 23, 202426.6826.8626.2026.6526.254,153,768
Feb 22, 202426.5527.0826.4026.6826.283,473,800
Feb 21, 202427.2027.5326.6726.6926.295,366,969

Related Tickers

HRT.SG Sherritt International Corp
0.1135
0.00%
 
D7N.MU CMOC Group Ltd
0.6802
-0.64%
 
D7N.BE CMOC Group Ltd
0.6698
-1.03%
 
HRT.BE Sherritt International Corp
0.1220
-0.41%
 
TPT.SG Teck Resources Ltd
38.80
-4.43%
 
TAU.V Thesis Gold Inc.
0.8000
-1.23%
 
3993.HK CMOC Group Limited
5.650
+0.18%
 
S.TO Sherritt International Corporation
0.1700
-8.11%
 
NDM.TO Northern Dynasty Minerals Ltd.
0.9400
-4.08%
 
CNC.V Canada Nickel Company Inc.
0.7600
-3.80%