Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.150	15.500	14.710	14.800	14.800	7,061,800
2026-07-16	15.010	15.350	14.810	15.250	15.250	6,419,900
2026-07-15	14.320	15.190	14.250	15.010	15.010	7,612,098
2026-07-14	13.950	14.540	13.880	14.420	14.420	6,070,543
2026-07-13	13.710	14.150	13.670	13.940	13.940	4,838,645
2026-07-10	13.600	13.980	13.400	13.690	13.690	3,922,783
2026-07-09	13.730	13.950	13.490	13.640	13.640	4,050,797
2026-07-08	13.870	14.060	13.710	13.770	13.770	3,155,200
2026-07-07	14.280	14.290	13.870	13.870	13.870	3,326,800
2026-07-06	14.160	14.380	14.030	14.240	14.240	3,973,965
2026-07-03	14.220	14.410	13.970	14.150	14.150	4,081,815
2026-07-02	14.010	14.360	13.900	14.160	14.160	5,301,200
2026-07-01	13.200	14.180	13.030	14.010	14.010	7,189,734
2026-06-30	13.550	13.610	13.060	13.180	13.180	4,526,500
2026-06-29	13.180	13.630	12.900	13.540	13.540	5,165,300
2026-06-26	13.580	13.650	13.150	13.160	13.160	4,222,300
2026-06-25	13.700	13.760	13.430	13.620	13.620	4,048,297
2026-06-24	14.260	14.300	13.790	13.810	13.810	4,410,330
2026-06-23	14.000	14.500	14.000	14.160	14.160	4,768,817
2026-06-22	13.780	14.420	13.380	14.170	14.170	6,071,664
2026-06-18	13.870	14.020	13.730	13.780	13.780	3,405,610
2026-06-17	14.050	14.100	13.850	13.950	13.950	2,411,992
2026-06-16	14.400	14.410	14.030	14.050	14.050	3,567,900
2026-06-15	14.260	14.500	14.220	14.430	14.430	3,041,500
2026-06-12	14.100	14.300	13.980	14.300	14.300	3,185,822
2026-06-11	14.180	14.260	13.980	14.020	14.020	2,663,900
2026-06-10	14.130	14.290	13.990	14.200	14.200	3,155,323
2026-06-09	14.500	14.550	14.250	14.500	14.100	3,099,171
2026-06-08	14.780	14.780	14.360	14.520	14.119	3,743,598
2026-06-05	14.880	14.990	14.670	14.780	14.372	2,746,823
2026-06-04	14.770	15.230	14.700	14.840	14.431	3,856,456
2026-06-03	15.030	15.060	14.760	14.770	14.363	3,876,900
2026-06-02	15.340	15.340	15.040	15.080	14.664	3,051,840
2026-06-01	15.230	15.390	15.160	15.320	14.897	3,665,292
2026-05-29	15.000	15.310	14.900	15.190	14.771	4,130,559
2026-05-28	15.300	15.370	14.920	14.930	14.518	4,101,957
2026-05-27	15.530	15.610	15.230	15.280	14.859	3,024,746
2026-05-26	15.710	15.800	15.400	15.520	15.092	3,002,000
2026-05-25	15.840	15.970	15.540	15.680	15.247	4,283,200
2026-05-22	15.990	16.080	15.830	15.890	15.452	4,268,940
2026-05-21	16.200	16.570	15.880	15.910	15.471	6,113,895
2026-05-20	16.260	16.330	15.960	16.170	15.724	4,123,170
2026-05-19	16.240	16.500	16.020	16.330	15.880	4,945,470
2026-05-18	16.400	16.660	15.840	16.220	15.773	8,267,204
2026-05-15	16.800	16.950	16.410	16.510	16.055	8,504,161
2026-05-14	16.220	17.590	16.130	17.020	16.551	19,462,384
2026-05-13	15.910	16.380	15.820	16.200	15.753	6,525,952
2026-05-12	16.010	16.030	15.820	15.900	15.461	4,079,520
2026-05-11	16.130	16.160	15.850	16.110	15.666	6,980,142
2026-05-08	15.760	16.190	15.660	16.100	15.656	9,224,699
2026-05-07	15.900	16.210	15.660	15.760	15.325	9,013,299
2026-05-06	15.260	15.340	15.140	15.260	14.839	5,949,837
2026-04-30	15.600	15.640	15.120	15.210	14.790	10,850,403
2026-04-29	15.570	15.930	15.570	15.830	15.393	4,755,959
2026-04-28	15.900	16.020	15.540	15.670	15.238	5,883,500
2026-04-27	16.000	16.060	15.760	15.900	15.461	4,658,782
2026-04-24	16.100	16.170	15.870	16.050	15.607	5,234,128
2026-04-23	16.360	16.380	16.080	16.180	15.734	6,550,246
2026-04-22	16.550	16.570	16.290	16.350	15.899	8,238,546
2026-04-21	17.120	17.220	16.500	16.540	16.084	15,988,969

← NewerPage 2 of 3 · 121 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.