Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.990	14.050	13.570	13.620	12.946	5,738,900
2024-07-23	14.460	14.780	14.080	14.090	13.393	6,219,804
2024-07-22	14.370	14.640	14.300	14.460	13.745	6,342,100
2024-07-19	13.630	14.650	13.600	14.470	13.754	11,481,702
2024-07-18	13.300	13.690	13.160	13.660	12.984	4,709,994
2024-07-17	13.330	13.520	13.260	13.480	12.813	3,710,616
2024-07-16	13.490	13.490	13.200	13.290	12.633	4,299,040
2024-07-15	13.550	13.590	13.350	13.490	12.823	3,213,866
2024-07-12	14.060	14.080	13.470	13.580	12.908	6,609,661
2024-07-11	13.880	14.280	13.720	13.990	13.298	7,604,998
2024-07-10	13.700	14.000	13.450	13.620	12.946	4,244,477
2024-07-09	13.600	13.850	13.310	13.800	13.117	6,531,707
2024-07-08	14.090	14.180	13.650	13.710	13.032	6,416,609
2024-07-05	14.270	14.670	14.030	14.280	13.574	7,655,567
2024-07-04	14.810	14.980	14.330	14.340	13.631	10,344,607
2024-07-03	15.090	15.850	14.910	14.930	14.191	15,915,556
2024-07-02	14.860	15.490	14.710	15.300	14.543	16,183,399
2024-07-01	14.420	14.880	14.250	14.860	14.125	10,511,900
2024-06-28	14.270	14.830	14.150	14.450	13.735	8,655,100
2024-06-27	14.300	14.590	14.150	14.210	13.507	6,229,700
2024-06-26	14.350	14.520	13.890	14.490	13.773	11,416,055
2024-06-25	13.830	14.800	13.810	14.590	13.868	13,392,277
2024-06-24	14.190	14.200	13.660	13.710	13.032	4,439,336
2024-06-21	14.180	14.530	14.010	14.370	13.659	3,055,400
2024-06-20	14.350	14.630	14.170	14.180	13.478	4,148,053
2024-06-19	14.410	14.880	14.400	14.420	13.707	5,935,631
2024-06-18	13.850	14.430	13.830	14.400	13.688	5,564,800
2024-06-17	13.800	14.120	13.710	13.840	13.155	2,952,246
2024-06-14	13.700	13.820	13.520	13.810	13.127	2,973,519
2024-06-13	13.960	13.990	13.660	13.740	13.060	2,650,397
2024-06-12	13.890	14.080	13.820	13.960	13.269	2,510,800
2024-06-11	13.700	13.920	13.550	13.890	13.203	2,717,948
2024-06-07	13.700	13.860	13.540	13.800	13.117	3,556,445
2024-06-06	14.120	14.160	13.550	13.670	12.994	4,884,400
2024-06-05	14.360	14.440	14.170	14.170	13.279	3,360,700
2024-06-04	14.010	14.470	14.010	14.360	13.457	5,276,219
2024-06-03	15.100	15.140	14.510	14.610	13.691	6,389,647
2024-05-31	14.920	15.210	14.920	15.180	14.225	3,735,547
2024-05-30	14.900	15.110	14.810	14.980	14.038	3,335,000
2024-05-29	14.870	15.150	14.860	14.940	14.000	4,030,500
2024-05-28	15.200	15.350	14.930	14.990	14.047	5,909,600
2024-05-27	15.130	15.660	15.130	15.390	14.422	7,030,400
2024-05-24	15.230	15.480	15.070	15.100	14.150	4,450,313
2024-05-23	15.580	15.730	15.200	15.260	14.300	9,412,800
2024-05-22	16.130	16.290	15.740	15.850	14.853	8,652,900
2024-05-21	15.830	16.470	15.670	15.980	14.975	12,840,206
2024-05-20	15.760	15.850	15.650	15.750	14.760	6,585,000
2024-05-17	16.050	16.070	15.540	15.750	14.760	9,868,540
2024-05-16	15.930	16.350	15.580	16.040	15.031	15,568,740
2024-05-15	16.460	16.540	15.820	15.830	14.834	13,250,479
2024-05-14	16.380	16.880	16.330	16.670	15.622	13,701,406
2024-05-13	16.710	17.000	16.230	16.620	15.575	18,981,788
2024-05-10	17.180	17.540	16.920	17.050	15.978	24,875,879
2024-05-09	16.690	17.820	16.490	17.190	16.109	29,868,404
2024-05-08	16.080	17.840	15.920	17.110	16.034	34,692,448
2024-05-07	16.680	16.950	16.400	16.490	15.453	34,575,034
2024-05-06	16.230	16.590	15.470	16.510	15.472	27,075,811
2024-04-30	14.640	15.760	14.460	15.550	14.572	17,578,305
2024-04-29	13.910	14.840	13.910	14.680	13.757	9,486,137
2024-04-26	14.070	14.140	13.820	13.950	13.073	6,477,183

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 CNY
2025-06-20	0.4000 CNY
2024-06-06	0.2000 CNY
2023-05-26	0.2000 CNY
2022-06-17	0.6000 CNY
2021-06-18	0.6000 CNY
2020-05-29	0.6000 CNY
2019-05-28	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.