Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.810	14.200	13.810	14.060	13.176	4,991,300
2024-04-24	13.780	13.870	13.640	13.800	12.932	4,522,433
2024-04-23	13.650	14.100	13.650	13.830	12.960	5,330,369
2024-04-22	13.180	14.140	13.180	13.800	12.932	7,106,659
2024-04-19	13.300	13.760	13.130	13.490	12.642	6,720,734
2024-04-18	13.390	13.590	13.170	13.340	12.501	4,181,352
2024-04-17	12.980	13.470	12.950	13.430	12.585	6,636,622
2024-04-16	13.550	14.030	12.800	12.800	11.995	9,155,183
2024-04-15	14.120	14.230	13.470	13.660	12.801	8,011,240
2024-04-12	14.260	14.450	13.540	14.370	13.466	10,216,500
2024-04-11	14.130	14.360	14.050	14.180	13.288	4,419,000
2024-04-10	14.800	14.850	14.200	14.330	13.429	6,080,705
2024-04-09	14.040	14.950	14.040	14.860	13.925	10,437,627
2024-04-08	14.810	14.900	14.220	14.250	13.354	11,468,526
2024-04-03	15.500	15.500	14.860	14.950	14.010	13,560,964
2024-04-02	15.280	15.690	15.160	15.560	14.581	17,863,441
2024-04-01	15.200	15.480	15.090	15.310	14.347	19,093,066
2024-03-29	15.000	16.230	14.950	15.670	14.685	22,073,720
2024-03-28	15.700	16.310	15.180	15.440	14.469	33,110,667
2024-03-27	13.480	14.830	13.480	14.830	13.897	10,991,885
2024-03-26	13.440	13.590	13.250	13.480	12.632	2,692,545
2024-03-25	13.820	13.870	13.410	13.440	12.595	3,492,150
2024-03-22	14.250	14.260	13.740	13.860	12.988	3,570,091
2024-03-21	14.370	14.390	14.150	14.230	13.335	2,446,714
2024-03-20	14.230	14.390	14.130	14.330	13.429	2,889,800
2024-03-19	14.500	14.550	14.230	14.240	13.344	4,769,822
2024-03-18	14.080	14.340	13.940	14.340	13.438	4,233,900
2024-03-15	13.910	14.070	13.860	14.030	13.148	2,549,100
2024-03-14	13.950	14.160	13.800	13.890	13.016	3,251,484
2024-03-13	14.100	14.140	13.820	13.950	13.073	3,444,265
2024-03-12	13.610	14.190	13.540	14.100	13.213	6,230,370
2024-03-11	13.300	13.530	13.190	13.530	12.679	3,776,978
2024-03-08	13.410	13.540	13.180	13.320	12.482	2,520,064
2024-03-07	13.520	13.640	13.280	13.290	12.454	2,733,100
2024-03-06	13.570	13.740	13.340	13.520	12.670	3,216,500
2024-03-05	13.800	13.810	13.480	13.650	12.792	3,773,293
2024-03-04	13.850	14.060	13.650	13.920	13.045	4,664,700
2024-03-01	13.860	13.920	13.650	13.850	12.979	3,689,424
2024-02-29	13.400	13.900	13.380	13.850	12.979	3,639,951
2024-02-28	14.150	14.440	13.410	13.430	12.585	5,716,400
2024-02-27	13.750	14.120	13.640	14.120	13.232	3,298,851
2024-02-26	13.620	13.980	13.500	13.750	12.885	3,929,694
2024-02-23	13.520	13.620	13.380	13.610	12.754	3,532,033
2024-02-22	13.330	13.550	13.300	13.480	12.632	2,817,128
2024-02-21	13.140	13.800	13.100	13.370	12.529	5,410,300
2024-02-20	13.090	13.440	13.000	13.330	12.492	4,286,454
2024-02-19	13.700	13.750	13.000	13.190	12.361	7,009,005
2024-02-08	13.140	13.740	12.850	13.490	12.642	7,882,988
2024-02-07	12.290	13.230	12.290	12.990	12.173	9,319,806
2024-02-06	11.030	12.140	10.800	12.140	11.377	8,198,683
2024-02-05	11.780	11.970	10.710	11.040	10.346	6,962,397
2024-02-02	12.420	12.680	11.390	11.810	11.067	5,523,323
2024-02-01	12.650	12.790	12.310	12.520	11.733	4,138,400
2024-01-31	13.020	13.150	12.520	12.560	11.770	3,960,200
2024-01-30	13.500	13.580	13.040	13.090	12.267	2,762,572
2024-01-29	13.840	14.010	13.510	13.580	12.726	2,931,320
2024-01-26	14.040	14.180	13.810	13.860	12.988	2,535,703
2024-01-25	13.830	14.130	13.710	14.060	13.176	3,072,895
2024-01-24	13.690	13.920	13.250	13.800	12.932	2,990,146
2024-01-23	13.380	13.680	13.150	13.590	12.735	3,973,060

← NewerPage 11 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.