Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.260	19.270	19.000	19.130	17.927	2,683,732
2023-07-26	19.120	19.320	19.080	19.230	18.021	3,477,450
2023-07-25	19.000	19.220	18.950	19.120	17.918	3,466,364
2023-07-24	18.740	19.180	18.630	18.950	17.758	3,517,664
2023-07-21	18.510	18.950	18.440	18.740	17.561	3,862,500
2023-07-20	18.310	18.840	18.310	18.510	17.346	4,315,946
2023-07-19	18.640	18.670	18.260	18.310	17.159	2,693,000
2023-07-18	18.730	18.750	18.450	18.510	17.346	2,348,085
2023-07-17	18.710	18.770	18.460	18.730	17.552	1,909,046
2023-07-14	18.950	18.970	18.740	18.840	17.655	2,255,093
2023-07-13	18.710	19.030	18.710	18.910	17.721	2,688,850
2023-07-12	18.760	19.300	18.620	18.780	17.599	4,219,143
2023-07-11	18.680	18.760	18.500	18.730	17.552	1,856,950
2023-07-10	18.580	18.750	18.500	18.590	17.421	1,718,099
2023-07-07	18.640	18.640	18.360	18.470	17.308	1,790,400
2023-07-06	18.850	18.850	18.480	18.560	17.393	2,396,588
2023-07-05	18.890	19.080	18.730	18.890	17.702	2,103,500
2023-07-04	18.880	18.960	18.710	18.810	17.627	2,564,112
2023-07-03	18.740	19.060	18.740	18.910	17.721	2,701,754
2023-06-30	18.460	18.990	18.410	18.790	17.608	3,531,176
2023-06-29	18.240	18.440	18.210	18.340	17.187	1,863,801
2023-06-28	18.480	18.500	18.090	18.250	17.102	2,079,600
2023-06-27	18.030	18.550	17.990	18.440	17.280	2,622,450
2023-06-26	18.480	18.480	17.990	18.030	16.896	3,409,020
2023-06-21	18.650	18.900	18.510	18.510	17.346	2,858,336
2023-06-20	18.980	19.090	18.740	18.740	17.561	2,864,507
2023-06-19	19.390	19.400	18.900	18.980	17.786	3,822,690
2023-06-16	19.330	19.460	19.230	19.390	18.171	2,804,602
2023-06-15	19.140	19.420	19.020	19.390	18.171	3,805,500
2023-06-14	18.860	19.630	18.690	19.240	18.030	5,785,349
2023-06-13	18.970	19.070	18.710	18.780	17.599	2,853,776
2023-06-12	18.530	19.260	18.420	19.000	17.805	4,487,428
2023-06-09	18.480	18.700	18.410	18.570	17.402	2,028,400
2023-06-08	18.510	18.680	18.350	18.440	17.280	2,301,480
2023-06-07	18.550	18.770	18.480	18.550	17.383	2,189,945
2023-06-06	19.150	19.210	18.560	18.590	17.421	3,093,611
2023-06-05	19.250	19.370	19.070	19.180	17.974	2,218,900
2023-06-02	18.990	19.420	18.900	19.280	18.068	2,707,399
2023-06-01	18.860	19.170	18.680	19.000	17.805	2,539,812
2023-05-31	19.090	19.190	18.800	18.800	17.618	2,958,500
2023-05-30	19.340	19.430	18.730	19.100	17.899	4,595,000
2023-05-29	19.580	19.750	19.220	19.340	18.124	3,152,849
2023-05-26	19.450	19.720	19.410	19.620	18.386	2,012,671
2023-05-25	19.830	19.980	19.510	19.770	18.339	3,842,177
2023-05-24	20.090	20.200	19.790	20.010	18.562	3,337,253
2023-05-23	20.100	20.560	19.940	19.970	18.525	6,069,545
2023-05-22	19.890	20.100	19.720	20.090	18.636	3,263,675
2023-05-19	19.510	19.970	19.340	19.840	18.404	4,167,667
2023-05-18	19.710	19.870	19.440	19.510	18.098	2,578,726
2023-05-17	19.700	19.780	19.500	19.710	18.284	2,194,200
2023-05-16	19.870	20.030	19.560	19.760	18.330	3,252,630
2023-05-15	19.400	19.820	19.280	19.780	18.349	3,943,115
2023-05-12	19.920	20.180	19.740	19.760	18.330	2,896,282
2023-05-11	20.170	20.380	19.960	19.970	18.525	2,966,857
2023-05-10	19.930	20.200	19.840	20.080	18.627	3,019,300
2023-05-09	20.560	20.580	19.880	19.930	18.488	6,025,278
2023-05-08	20.500	20.650	20.160	20.600	19.109	3,945,700
2023-05-05	21.030	21.030	20.340	20.530	19.044	4,650,563
2023-05-04	20.830	21.160	20.620	21.020	19.499	3,986,984
2023-04-28	20.790	21.060	20.720	20.960	19.443	3,473,556

← NewerPage 14 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.