Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.940	18.150	16.940	18.120	16.809	6,915,172
2022-10-31	17.160	17.550	16.680	16.860	15.640	4,828,852
2022-10-28	18.350	18.720	17.310	17.330	16.076	4,756,991
2022-10-27	18.090	18.640	17.980	18.460	17.124	3,671,688
2022-10-26	17.350	18.550	17.350	18.150	16.837	5,699,843
2022-10-25	17.860	18.080	17.220	17.260	16.011	4,182,839
2022-10-24	18.710	18.990	17.810	17.830	16.540	4,005,608
2022-10-21	18.820	19.010	18.570	18.680	17.328	1,947,000
2022-10-20	18.940	19.190	18.730	18.820	17.458	2,830,778
2022-10-19	19.450	19.490	18.750	18.780	17.421	4,440,241
2022-10-18	19.320	19.780	19.170	19.530	18.117	3,490,200
2022-10-17	19.060	19.460	19.020	19.300	17.903	2,778,702
2022-10-14	18.650	19.360	18.540	19.240	17.848	4,258,521
2022-10-13	18.150	18.780	18.070	18.470	17.133	3,485,103
2022-10-12	17.860	18.320	17.300	18.300	16.976	2,635,362
2022-10-11	18.200	18.200	17.590	17.850	16.558	1,955,230
2022-10-10	18.750	18.840	17.990	17.990	16.688	2,584,983
2022-09-30	18.620	19.090	18.560	18.750	17.393	1,974,999
2022-09-29	19.100	19.320	18.530	18.630	17.282	2,295,081
2022-09-28	19.240	19.610	18.890	18.900	17.532	2,332,491
2022-09-27	19.080	19.290	18.800	19.240	17.848	2,185,074
2022-09-26	19.030	19.340	18.800	18.830	17.467	2,028,500
2022-09-23	19.820	20.040	19.000	19.040	17.662	2,705,101
2022-09-22	20.000	20.140	19.750	19.750	18.321	1,580,311
2022-09-21	19.850	20.330	19.510	20.140	18.682	2,343,833
2022-09-20	19.640	19.940	19.640	19.800	18.367	1,830,800
2022-09-19	20.000	20.000	19.430	19.610	18.191	2,603,978
2022-09-16	20.490	20.490	20.010	20.060	18.608	3,958,389
2022-09-15	20.670	21.090	20.400	20.450	18.970	3,696,922
2022-09-14	20.700	20.950	20.530	20.650	19.156	3,085,914
2022-09-13	21.710	21.790	21.000	21.030	19.508	3,871,403
2022-09-09	21.490	21.670	21.400	21.600	20.037	2,079,600
2022-09-08	22.010	22.150	21.450	21.500	19.944	3,791,543
2022-09-07	22.400	22.440	21.810	22.100	20.501	5,468,586
2022-09-06	21.890	22.580	21.430	22.400	20.779	8,498,055
2022-09-05	21.350	21.970	21.120	21.400	19.851	3,052,208
2022-09-02	21.250	21.490	20.960	21.170	19.638	2,486,126
2022-09-01	21.530	21.760	21.110	21.200	19.666	2,517,094
2022-08-31	21.650	21.850	21.370	21.410	19.861	2,810,194
2022-08-30	21.850	22.100	21.600	21.730	20.157	3,003,525
2022-08-29	21.730	22.280	21.400	22.000	20.408	3,698,074
2022-08-26	21.880	22.400	21.710	21.850	20.269	3,849,419
2022-08-25	22.470	22.710	21.630	21.900	20.315	4,940,184
2022-08-24	22.890	23.270	22.150	22.200	20.593	8,704,429
2022-08-23	21.340	22.960	21.130	22.450	20.825	11,033,140
2022-08-22	20.800	21.560	20.530	21.380	19.833	3,829,311
2022-08-19	21.150	21.150	20.880	20.880	19.369	2,522,538
2022-08-18	21.500	21.500	20.900	21.030	19.508	4,842,813
2022-08-17	20.970	21.980	20.860	21.650	20.083	7,493,288
2022-08-16	21.000	21.020	20.660	20.750	19.248	2,664,406
2022-08-15	21.150	21.200	20.870	20.870	19.360	2,260,890
2022-08-12	21.150	21.350	20.880	21.090	19.564	2,685,148
2022-08-11	20.700	21.050	20.590	21.000	19.480	3,446,934
2022-08-10	20.670	20.860	20.300	20.450	18.970	2,674,494
2022-08-09	20.750	20.840	20.560	20.690	19.193	1,598,318
2022-08-08	20.730	21.030	20.610	20.900	19.387	2,661,413
2022-08-05	20.630	20.750	20.430	20.710	19.211	2,941,640
2022-08-04	20.280	20.500	20.120	20.420	18.942	2,289,526
2022-08-03	20.220	20.600	20.020	20.080	18.627	2,589,883
2022-08-02	21.150	21.230	20.000	20.220	18.757	4,952,678

← NewerPage 17 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.