Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	20.390	20.540	20.310	20.530	19.044	7,593,824
2023-01-31	20.900	21.080	20.180	20.330	18.859	17,550,361
2023-01-30	21.910	22.110	21.600	21.870	20.287	9,001,988
2023-01-20	21.530	22.250	21.390	21.570	20.009	9,944,592
2023-01-19	21.340	21.760	21.200	21.520	19.963	6,403,050
2023-01-18	21.560	21.740	21.270	21.340	19.796	6,676,858
2023-01-17	22.230	22.430	21.380	21.550	19.990	10,819,067
2023-01-16	22.190	22.690	22.080	22.100	20.501	10,181,421
2023-01-13	22.050	22.230	21.870	22.130	20.528	8,672,787
2023-01-12	22.400	22.680	21.850	22.170	20.566	13,316,099
2023-01-11	23.100	23.510	22.600	22.680	21.039	13,316,587
2023-01-10	23.100	23.290	22.350	22.880	21.224	15,691,630
2023-01-09	23.600	23.880	22.660	22.840	21.187	34,154,283
2023-01-06	20.820	22.610	20.800	22.610	20.974	28,332,493
2023-01-05	20.500	20.910	20.210	20.550	19.063	8,469,323
2023-01-04	21.080	21.350	20.370	20.460	18.979	13,336,097
2023-01-03	21.500	22.790	20.820	21.010	19.490	20,484,790
2022-12-30	21.180	21.420	20.560	20.720	19.221	11,729,812
2022-12-29	21.010	21.550	20.500	21.180	19.647	18,052,136
2022-12-28	19.690	21.540	19.680	21.010	19.490	24,247,437
2022-12-27	19.350	20.030	18.920	19.830	18.395	10,043,025
2022-12-26	18.550	19.300	18.550	18.880	17.514	6,426,376
2022-12-23	18.200	18.480	18.030	18.300	16.976	3,914,958
2022-12-22	18.500	19.310	18.320	18.400	17.068	6,838,706
2022-12-21	18.600	18.720	18.230	18.340	17.013	4,216,643
2022-12-20	18.800	19.080	18.280	18.490	17.152	7,888,843
2022-12-19	20.270	20.690	19.150	19.270	17.875	10,205,121
2022-12-16	19.650	20.780	19.650	20.380	18.905	12,920,176
2022-12-15	20.160	20.290	19.670	19.780	18.349	6,385,900
2022-12-14	20.100	20.380	19.810	20.000	18.553	10,134,649
2022-12-13	19.830	20.850	19.460	20.400	18.924	13,427,647
2022-12-12	19.700	20.230	19.610	19.780	18.349	9,155,244
2022-12-09	19.600	19.770	19.190	19.550	18.135	6,951,648
2022-12-08	19.690	19.950	19.450	19.620	18.200	6,316,133
2022-12-07	19.270	19.890	18.960	19.780	18.349	9,771,584
2022-12-06	19.430	19.890	19.220	19.270	17.875	9,261,216
2022-12-05	19.430	19.980	19.200	19.530	18.117	11,870,671
2022-12-02	18.640	19.470	18.520	19.020	17.644	7,476,516
2022-12-01	18.480	19.030	18.370	18.640	17.291	7,230,604
2022-11-30	18.470	18.580	18.110	18.200	16.883	3,612,098
2022-11-29	17.870	18.590	17.830	18.490	17.152	6,108,412
2022-11-28	17.860	18.000	17.660	17.780	16.493	4,182,751
2022-11-25	18.170	18.270	17.850	18.050	16.744	3,830,586
2022-11-24	18.220	18.460	18.010	18.260	16.939	5,153,253
2022-11-23	18.910	18.970	18.050	18.150	16.837	7,040,877
2022-11-22	19.450	19.770	18.650	18.790	17.430	9,575,193
2022-11-21	19.880	19.940	19.220	19.570	18.154	6,832,051
2022-11-18	20.200	20.660	19.770	19.770	18.339	9,378,060
2022-11-17	19.450	21.110	19.210	20.310	18.840	15,832,711
2022-11-16	19.350	19.780	19.260	19.480	18.070	6,174,882
2022-11-15	19.390	19.500	19.060	19.360	17.959	5,219,071
2022-11-14	18.710	19.620	18.560	19.280	17.885	7,507,108
2022-11-11	19.470	19.500	18.590	18.660	17.310	8,379,551
2022-11-10	18.530	19.400	18.440	19.030	17.653	7,313,802
2022-11-09	18.210	19.080	18.100	18.610	17.263	5,500,763
2022-11-08	18.450	18.550	18.130	18.230	16.911	2,627,756
2022-11-07	18.450	18.600	18.320	18.430	17.096	3,649,282
2022-11-04	18.010	18.630	17.950	18.450	17.115	4,649,513
2022-11-03	18.110	18.360	17.850	17.930	16.632	3,503,864
2022-11-02	18.010	18.600	17.910	18.230	16.911	4,614,421

← NewerPage 16 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.