Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.050	18.270	16.980	18.110	16.971	7,875,972
2023-10-26	16.910	17.040	16.780	16.970	15.903	1,972,375
2023-10-25	17.150	17.230	17.000	17.030	15.959	2,100,326
2023-10-24	16.840	17.110	16.660	17.050	15.978	2,484,006
2023-10-23	17.110	17.110	16.640	16.740	15.687	2,713,484
2023-10-20	17.350	17.400	17.130	17.130	16.053	2,206,774
2023-10-19	17.550	17.600	17.320	17.320	16.231	2,354,100
2023-10-18	18.000	18.120	17.580	17.590	16.484	3,174,896
2023-10-17	18.130	18.150	17.670	17.980	16.849	3,741,410
2023-10-16	18.570	18.650	18.000	18.120	16.980	4,439,200
2023-10-13	18.130	18.600	18.130	18.440	17.280	5,224,345
2023-10-12	18.160	18.480	18.130	18.230	17.084	3,998,407
2023-10-11	17.800	18.430	17.800	18.100	16.962	6,270,161
2023-10-10	18.500	18.500	17.680	17.730	16.615	7,672,929
2023-10-09	18.180	18.550	17.850	18.480	17.318	6,372,463
2023-09-28	18.380	18.450	18.060	18.090	16.952	3,311,537
2023-09-27	17.700	18.530	17.700	18.320	17.168	5,077,685
2023-09-26	18.200	18.210	17.810	17.830	16.709	2,935,800
2023-09-25	18.050	18.400	18.000	18.280	17.130	3,064,037
2023-09-22	17.890	18.180	17.720	18.110	16.971	2,162,691
2023-09-21	18.110	18.110	17.820	17.850	16.727	1,438,900
2023-09-20	18.160	18.290	18.060	18.070	16.934	1,239,700
2023-09-19	18.280	18.350	18.080	18.170	17.027	1,559,554
2023-09-18	18.200	18.330	17.930	18.260	17.112	2,433,537
2023-09-15	17.910	18.280	17.780	18.060	16.924	2,496,600
2023-09-14	17.900	18.050	17.770	17.910	16.784	1,708,093
2023-09-13	18.330	18.400	17.890	17.970	16.840	2,927,860
2023-09-12	17.930	18.550	17.830	18.300	17.149	4,658,632
2023-09-11	17.550	18.030	17.390	17.930	16.802	2,990,352
2023-09-08	17.550	17.720	17.440	17.460	16.362	2,067,300
2023-09-07	17.920	17.950	17.580	17.600	16.493	1,938,900
2023-09-06	17.930	18.010	17.800	17.930	16.802	2,030,500
2023-09-05	18.110	18.120	17.950	18.000	16.868	1,754,467
2023-09-04	17.880	18.100	17.830	18.050	16.915	2,487,448
2023-09-01	17.730	18.000	17.730	17.820	16.699	1,793,332
2023-08-31	17.610	17.890	17.520	17.810	16.690	2,040,408
2023-08-30	17.600	17.880	17.500	17.710	16.596	2,742,646
2023-08-29	17.050	17.650	17.010	17.590	16.484	3,444,057
2023-08-28	18.000	18.100	17.040	17.110	16.034	4,824,702
2023-08-25	16.970	17.720	16.920	17.350	16.259	5,281,813
2023-08-24	16.910	17.280	16.810	17.120	16.043	2,385,800
2023-08-23	17.260	17.280	16.900	16.900	15.837	2,187,400
2023-08-22	17.590	17.600	16.960	17.250	16.165	3,903,236
2023-08-21	17.810	17.880	17.430	17.440	16.343	3,217,842
2023-08-18	18.360	18.400	17.710	17.810	16.690	4,362,768
2023-08-17	18.260	18.390	17.910	18.360	17.205	2,991,301
2023-08-16	18.310	18.700	18.210	18.330	17.177	2,938,200
2023-08-15	18.640	18.640	18.180	18.330	17.177	3,362,994
2023-08-14	18.810	19.020	18.260	18.580	17.412	5,863,522
2023-08-11	19.170	19.290	18.990	19.020	17.824	4,077,086
2023-08-10	19.230	19.270	18.910	19.100	17.899	3,699,763
2023-08-09	18.700	19.440	18.650	19.240	18.030	7,717,992
2023-08-08	18.750	18.790	18.420	18.710	17.533	3,186,600
2023-08-07	19.110	19.130	18.560	18.620	17.449	5,281,693
2023-08-04	19.330	19.420	19.050	19.100	17.899	4,812,500
2023-08-03	18.700	19.450	18.660	19.360	18.142	7,040,191
2023-08-02	18.850	18.970	18.690	18.700	17.524	3,016,084
2023-08-01	19.090	19.180	18.860	18.930	17.740	2,973,561
2023-07-31	18.960	19.220	18.900	19.090	17.889	4,599,845
2023-07-28	19.060	19.270	18.930	19.220	18.011	3,499,589

← NewerPage 13 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.