Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.300	14.300	13.300	13.350	12.510	4,121,299
2024-01-19	14.320	14.480	14.240	14.320	13.419	2,309,331
2024-01-18	14.480	14.570	13.950	14.340	13.438	4,433,504
2024-01-17	15.000	15.080	14.550	14.550	13.635	3,011,101
2024-01-16	14.950	15.100	14.700	14.900	13.963	2,694,793
2024-01-15	14.480	14.990	14.390	14.840	13.907	4,930,934
2024-01-12	15.100	15.240	14.530	14.590	13.672	8,611,019
2024-01-11	15.390	15.670	15.360	15.590	14.610	2,602,395
2024-01-10	15.400	15.560	15.130	15.340	14.375	2,296,700
2024-01-09	15.450	15.570	15.270	15.370	14.403	2,756,749
2024-01-08	16.000	16.000	15.440	15.440	14.469	2,887,725
2024-01-05	16.280	16.370	15.970	16.000	14.994	2,223,883
2024-01-04	16.370	16.400	16.230	16.300	15.275	1,770,386
2024-01-03	16.260	16.480	16.260	16.370	15.341	1,854,900
2024-01-02	16.360	16.420	16.220	16.350	15.322	2,615,047
2023-12-29	16.200	16.400	16.160	16.330	15.303	2,839,000
2023-12-28	15.860	16.250	15.750	16.200	15.181	3,165,895
2023-12-27	15.920	15.990	15.660	15.860	14.863	2,372,900
2023-12-26	16.090	16.150	15.820	15.920	14.919	2,213,812
2023-12-25	15.980	16.140	15.980	16.110	15.097	1,846,101
2023-12-22	16.310	16.370	15.990	16.010	15.003	2,507,800
2023-12-21	16.120	16.360	15.900	16.290	15.266	2,681,248
2023-12-20	16.390	16.460	16.120	16.120	15.106	2,254,600
2023-12-19	16.450	16.470	16.260	16.400	15.369	2,365,400
2023-12-18	16.460	16.610	16.350	16.460	15.425	2,881,857
2023-12-15	16.820	16.870	16.470	16.520	15.481	3,265,147
2023-12-14	16.870	17.080	16.730	16.740	15.687	2,951,690
2023-12-13	16.880	17.130	16.760	16.770	15.715	4,581,306
2023-12-12	16.830	17.000	16.750	16.820	15.762	3,239,500
2023-12-11	16.960	17.040	16.460	16.870	15.809	5,657,843
2023-12-08	16.940	17.050	16.900	16.930	15.865	2,874,075
2023-12-07	17.060	17.150	16.880	16.970	15.903	3,021,200
2023-12-06	17.150	17.350	16.900	17.140	16.062	3,843,999
2023-12-05	17.530	17.630	17.130	17.150	16.071	3,755,404
2023-12-04	17.950	17.950	17.480	17.570	16.465	3,613,291
2023-12-01	17.930	18.020	17.780	17.950	16.821	3,112,331
2023-11-30	17.880	17.940	17.670	17.820	16.699	3,009,500
2023-11-29	18.220	18.220	17.850	17.880	16.756	3,271,700
2023-11-28	18.090	18.260	17.830	18.170	17.027	3,607,520
2023-11-27	18.400	18.400	18.040	18.090	16.952	3,601,112
2023-11-24	18.320	18.530	18.220	18.430	17.271	4,161,045
2023-11-23	18.150	18.360	18.120	18.360	17.205	3,165,500
2023-11-22	18.110	18.340	18.030	18.240	17.093	3,393,364
2023-11-21	18.140	18.310	18.070	18.120	16.980	3,096,000
2023-11-20	17.910	18.220	17.870	18.160	17.018	4,402,668
2023-11-17	17.600	17.950	17.600	17.910	16.784	2,448,090
2023-11-16	17.890	17.890	17.630	17.670	16.559	2,475,607
2023-11-15	17.880	17.980	17.820	17.870	16.746	2,009,075
2023-11-14	17.770	17.970	17.700	17.810	16.690	2,368,500
2023-11-13	17.860	17.920	17.630	17.740	16.624	2,809,883
2023-11-10	17.850	18.000	17.730	17.860	16.737	2,111,242
2023-11-09	18.080	18.330	17.880	17.910	16.784	3,300,403
2023-11-08	18.000	18.200	17.930	18.030	16.896	2,799,100
2023-11-07	18.230	18.230	17.970	18.010	16.877	2,854,400
2023-11-06	18.000	18.230	17.980	18.140	16.999	3,226,800
2023-11-03	18.000	18.120	17.900	17.940	16.812	3,102,811
2023-11-02	18.250	18.310	17.920	17.940	16.812	2,901,100
2023-11-01	18.360	18.390	18.050	18.250	17.102	3,218,400
2023-10-31	18.150	18.480	18.130	18.270	17.121	4,464,400
2023-10-30	18.030	18.400	17.870	18.230	17.084	5,643,763

← NewerPage 12 of 21 · 1,212 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.