Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.150	21.230	20.000	20.220	18.757	4,952,678
2022-08-01	21.150	21.390	21.070	21.340	19.796	2,715,290
2022-07-29	21.890	22.040	21.460	21.520	19.963	2,846,800
2022-07-28	21.730	22.070	21.710	21.830	20.250	2,406,363
2022-07-27	22.010	22.180	21.560	21.720	20.148	3,346,691
2022-07-26	21.950	22.100	21.810	22.080	20.482	1,693,718
2022-07-25	22.090	22.480	21.910	21.950	20.362	1,960,722
2022-07-22	22.540	22.790	21.950	22.100	20.501	3,039,279
2022-07-21	22.460	23.250	22.280	22.520	20.890	4,349,792
2022-07-20	22.510	22.870	22.400	22.460	20.835	2,860,162
2022-07-19	22.070	22.320	22.010	22.270	20.658	2,101,100
2022-07-18	21.900	22.180	21.630	22.120	20.519	3,144,827
2022-07-15	22.800	22.800	21.510	21.560	20.000	6,886,985
2022-07-14	23.060	23.290	22.930	23.110	21.438	2,599,086
2022-07-13	23.000	23.230	22.810	23.050	21.382	2,375,293
2022-07-12	23.450	23.540	23.180	23.180	21.502	2,419,143
2022-07-11	23.390	23.700	23.250	23.400	21.707	2,615,800
2022-07-08	23.680	23.830	23.470	23.490	21.790	2,961,793
2022-07-07	24.100	24.100	23.450	23.680	21.966	4,010,041
2022-07-06	24.880	24.880	23.900	24.060	22.319	6,778,355
2022-07-05	24.310	25.070	24.130	24.980	23.172	11,425,543
2022-07-04	23.950	24.730	23.950	24.350	22.588	7,606,412
2022-07-01	23.800	24.070	23.630	23.890	22.161	3,460,683
2022-06-30	23.400	24.100	23.390	23.840	22.115	4,849,884
2022-06-29	23.630	24.270	23.430	23.570	21.864	6,514,897
2022-06-28	23.620	23.720	23.130	23.650	21.938	4,119,718
2022-06-27	23.820	24.070	23.520	23.620	21.911	4,413,766
2022-06-24	23.540	23.880	23.460	23.650	21.938	4,138,526
2022-06-23	23.800	23.800	23.130	23.540	21.836	5,473,402
2022-06-22	23.300	25.560	23.030	23.750	22.031	9,440,507
2022-06-21	23.800	23.940	22.960	23.240	21.558	5,138,965
2022-06-20	23.390	24.230	23.350	23.800	22.078	5,851,987
2022-06-17	23.390	23.600	23.120	23.470	21.771	4,737,197
2022-06-16	24.290	24.500	23.790	24.080	21.781	6,425,099
2022-06-15	24.500	24.840	24.080	24.280	21.962	8,601,804
2022-06-14	24.010	24.760	23.750	24.640	22.287	10,392,868
2022-06-13	22.990	24.720	22.800	24.410	22.079	12,901,813
2022-06-10	22.630	24.200	22.630	23.400	21.166	13,628,734
2022-06-09	22.830	23.020	22.130	22.180	20.062	3,735,502
2022-06-08	23.020	23.080	22.390	22.730	20.560	4,082,785
2022-06-07	22.700	23.190	22.470	23.010	20.813	6,348,924
2022-06-06	22.280	22.640	22.000	22.540	20.388	4,371,700
2022-06-02	21.900	22.170	21.670	22.100	19.990	2,940,223
2022-06-01	22.110	22.460	22.000	22.070	19.963	4,547,328
2022-05-31	22.230	22.800	22.220	22.470	20.325	6,540,292
2022-05-30	21.920	21.940	21.450	21.690	19.619	2,435,977
2022-05-27	21.850	22.250	21.200	21.610	19.547	2,911,200
2022-05-26	22.100	22.150	21.320	21.830	19.746	2,960,229
2022-05-25	21.540	21.930	21.450	21.870	19.782	2,521,417
2022-05-24	23.300	23.370	21.540	21.540	19.483	5,659,194
2022-05-23	22.800	22.990	22.660	22.990	20.795	3,583,900
2022-05-20	22.420	22.840	22.300	22.660	20.496	3,946,727
2022-05-19	22.060	22.490	22.060	22.410	20.270	4,300,855
2022-05-18	22.960	23.370	22.570	22.870	20.686	3,921,183
2022-05-17	22.970	22.970	22.380	22.730	20.560	4,567,757
2022-05-16	23.170	23.690	22.800	23.040	20.840	5,857,225
2022-05-13	23.220	23.760	22.870	23.200	20.985	4,473,444
2022-05-12	23.230	23.620	22.900	23.160	20.949	7,656,989
2022-05-11	23.880	25.450	23.390	23.680	21.419	13,554,356
2022-05-10	23.030	24.000	22.640	23.370	21.139	12,565,669

← NewerPage 18 of 21 · 1,217 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.