Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.580	21.170	20.550	20.900	19.387	4,852,929
2023-04-26	20.350	20.860	20.290	20.720	19.221	3,966,665
2023-04-25	20.940	21.070	20.090	20.430	18.952	6,998,331
2023-04-24	21.480	22.080	20.630	21.000	19.480	9,567,450
2023-04-21	21.800	22.350	21.540	21.710	20.139	7,702,503
2023-04-20	22.020	22.270	21.520	21.800	20.222	7,911,318
2023-04-19	23.590	23.790	21.690	22.050	20.454	16,724,030
2023-04-18	23.760	24.190	23.570	23.760	22.041	6,840,400
2023-04-17	24.270	24.270	23.510	23.800	22.078	8,357,175
2023-04-14	24.500	24.650	24.110	24.320	22.560	10,190,964
2023-04-13	23.520	24.700	23.460	24.600	22.820	18,440,591
2023-04-12	23.320	23.920	23.310	23.450	21.753	6,312,099
2023-04-11	23.500	23.950	23.300	23.590	21.883	5,721,167
2023-04-10	23.520	24.350	23.480	23.530	21.827	8,805,470
2023-04-07	23.750	23.980	23.600	23.690	21.976	7,175,552
2023-04-06	24.330	24.540	23.800	24.000	22.263	9,017,352
2023-04-04	23.700	24.350	23.580	24.090	22.347	11,411,253
2023-04-03	24.240	24.250	23.600	23.810	22.087	11,196,204
2023-03-31	24.400	24.480	23.900	24.330	22.569	11,419,131
2023-03-30	23.350	24.680	23.350	24.500	22.727	21,564,426
2023-03-29	24.000	24.000	23.200	23.550	21.846	16,898,884
2023-03-28	21.870	24.110	21.750	24.110	22.365	20,509,545
2023-03-27	22.640	22.640	21.820	21.920	20.334	8,867,119
2023-03-24	22.170	22.690	22.160	22.600	20.964	9,949,855
2023-03-23	21.700	22.110	21.480	22.100	20.501	8,112,654
2023-03-22	21.610	21.910	21.520	21.700	20.130	5,468,399
2023-03-21	21.410	21.640	21.290	21.620	20.055	5,480,125
2023-03-20	21.990	21.990	21.270	21.320	19.777	9,198,844
2023-03-17	22.510	22.650	21.880	21.970	20.380	9,147,854
2023-03-16	22.760	22.780	22.200	22.270	20.658	7,728,235
2023-03-15	22.810	23.090	22.640	22.840	21.187	5,263,909
2023-03-14	23.090	23.460	22.700	22.710	21.066	8,291,307
2023-03-13	23.180	23.370	22.910	23.220	21.540	6,743,471
2023-03-10	23.380	23.880	22.750	23.430	21.734	10,755,626
2023-03-09	24.430	24.480	23.610	23.620	21.911	10,997,739
2023-03-08	24.050	24.500	23.720	24.470	22.699	10,172,088
2023-03-07	24.310	24.760	23.850	24.290	22.532	17,108,625
2023-03-06	24.010	24.650	23.600	24.550	22.773	24,520,673
2023-03-03	23.690	23.840	23.100	23.480	21.781	10,970,604
2023-03-02	24.120	24.300	23.550	23.760	22.041	14,635,155
2023-03-01	23.860	24.130	23.630	24.010	22.272	12,990,653
2023-02-28	23.690	24.240	23.470	23.960	22.226	13,672,418
2023-02-27	24.000	24.300	23.490	23.630	21.920	10,477,405
2023-02-24	23.590	24.230	23.540	23.970	22.235	16,255,542
2023-02-23	24.180	24.280	23.480	23.620	21.911	20,476,602
2023-02-22	24.150	24.530	24.120	24.360	22.597	15,630,332
2023-02-21	25.040	25.140	23.790	24.540	22.764	31,115,463
2023-02-20	25.700	25.710	24.090	25.040	23.228	38,198,369
2023-02-17	26.380	26.940	25.500	25.970	24.091	44,900,784
2023-02-16	27.130	28.260	25.910	26.080	24.193	64,919,021
2023-02-15	25.910	27.360	25.440	26.610	24.684	78,066,037
2023-02-14	24.000	24.870	23.960	24.870	23.070	39,822,091
2023-02-13	20.660	22.610	20.630	22.610	20.974	16,611,207
2023-02-10	20.470	20.620	20.360	20.550	19.063	4,336,429
2023-02-09	20.280	20.550	20.260	20.470	18.989	4,605,183
2023-02-08	20.650	20.780	20.380	20.420	18.942	4,181,386
2023-02-07	20.630	20.760	20.430	20.550	19.063	4,889,892
2023-02-06	20.360	20.660	20.260	20.630	19.137	5,588,131
2023-02-03	20.660	20.670	20.230	20.460	18.979	5,701,075
2023-02-02	20.520	20.750	20.340	20.660	19.165	7,078,479

← NewerPage 15 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.