Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.490	23.050	21.010	23.050	20.849	7,147,227
2022-05-06	21.130	21.420	20.600	20.950	18.950	4,308,211
2022-05-05	21.140	21.900	20.750	21.500	19.447	5,468,289
2022-04-29	20.700	21.420	20.000	21.140	19.121	8,338,583
2022-04-28	21.500	21.620	20.880	21.120	19.103	3,446,357
2022-04-27	20.500	21.800	20.000	21.790	19.709	5,050,352
2022-04-26	22.110	22.210	20.850	20.930	18.932	6,217,856
2022-04-25	24.500	24.500	22.140	22.140	20.026	9,092,934
2022-04-22	25.250	25.700	24.600	24.630	22.278	5,485,671
2022-04-21	27.240	27.430	25.700	25.720	23.264	6,658,572
2022-04-20	27.420	27.880	27.200	27.390	24.775	3,435,508
2022-04-19	27.680	28.200	27.240	27.390	24.775	3,711,640
2022-04-18	28.140	28.140	27.510	27.900	25.236	2,582,143
2022-04-15	27.850	28.490	27.240	28.140	25.453	4,904,876
2022-04-14	28.200	28.470	27.800	28.050	25.372	3,351,555
2022-04-13	28.440	28.570	28.010	28.050	25.372	2,972,733
2022-04-12	27.950	28.850	27.840	28.680	25.942	4,271,165
2022-04-11	28.960	29.180	27.780	27.970	25.299	5,069,252
2022-04-08	29.840	30.120	28.750	28.800	26.050	7,525,980
2022-04-07	29.900	31.070	29.700	29.860	27.009	9,075,696
2022-04-06	30.100	30.150	29.000	29.600	26.774	5,020,554
2022-04-01	29.620	29.880	29.250	29.720	26.882	5,323,965
2022-03-31	30.540	31.350	29.580	29.980	27.117	9,609,222
2022-03-30	30.900	31.280	29.970	30.730	27.796	7,502,654
2022-03-29	30.680	31.360	30.260	30.780	27.841	8,685,825
2022-03-28	30.350	30.920	30.060	30.390	27.488	6,912,199
2022-03-25	31.080	31.530	30.630	30.690	27.760	9,678,415
2022-03-24	30.960	32.250	30.570	31.550	28.538	13,190,933
2022-03-23	31.500	32.390	30.840	31.370	28.375	15,493,688
2022-03-22	33.210	33.880	31.200	31.380	28.384	29,954,784
2022-03-21	32.000	33.910	31.750	33.910	30.672	39,721,950
2022-03-18	28.100	30.830	27.700	30.830	27.886	12,989,969
2022-03-17	27.400	28.880	27.400	28.030	25.354	10,149,587
2022-03-16	28.010	28.200	26.190	27.340	24.729	9,131,502
2022-03-15	27.800	29.310	27.150	27.770	25.118	8,253,230
2022-03-14	29.100	30.100	28.330	28.360	25.652	8,973,190
2022-03-11	28.500	28.870	28.000	28.720	25.978	9,114,816
2022-03-10	27.880	29.800	27.440	29.220	26.430	13,013,506
2022-03-09	27.840	28.420	26.470	27.220	24.621	11,825,255
2022-03-08	30.450	30.450	28.190	28.200	25.507	15,364,329
2022-03-07	33.700	33.700	29.750	30.340	27.443	24,705,655
2022-03-04	32.680	33.060	31.010	33.060	29.903	18,640,243
2022-03-03	29.000	30.050	29.000	30.050	27.181	12,645,640
2022-03-02	26.980	27.550	26.850	27.320	24.711	2,427,016
2022-03-01	27.210	27.300	26.910	27.090	24.503	1,527,245
2022-02-28	26.950	27.350	26.390	27.300	24.693	2,584,606
2022-02-25	26.740	27.140	26.650	26.730	24.178	2,244,366
2022-02-24	27.300	27.500	26.190	26.420	23.897	4,525,231
2022-02-23	27.130	27.440	27.060	27.300	24.693	2,237,932
2022-02-22	27.860	27.900	26.980	27.040	24.458	2,830,308
2022-02-21	27.780	27.980	27.560	27.870	25.209	1,398,666
2022-02-18	27.500	27.790	27.400	27.780	25.127	1,146,146
2022-02-17	27.970	28.170	27.550	27.630	24.992	1,717,776
2022-02-16	27.930	28.030	27.760	28.000	25.326	1,006,939
2022-02-15	27.570	28.000	27.500	27.840	25.182	1,117,734
2022-02-14	27.480	27.690	27.360	27.570	24.938	1,433,814
2022-02-11	28.070	28.170	27.540	27.570	24.938	1,577,532
2022-02-10	28.650	28.650	28.000	28.100	25.417	1,176,659
2022-02-09	28.230	28.600	28.180	28.480	25.761	1,316,717
2022-02-08	28.090	28.220	27.800	28.200	25.507	1,232,257

← NewerPage 19 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.