Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.090	28.250	27.830	28.090	25.408	1,279,691
2022-01-28	27.530	27.940	27.400	27.600	24.965	1,548,300
2022-01-27	27.580	27.990	27.270	27.530	24.901	1,819,503
2022-01-26	28.080	28.370	27.300	27.600	24.965	3,100,331
2022-01-25	29.010	29.360	28.090	28.090	25.408	3,388,179
2022-01-24	29.000	29.360	28.800	29.100	26.321	1,579,956
2022-01-21	29.760	29.770	29.070	29.160	26.376	2,900,531
2022-01-20	30.330	30.450	29.740	29.750	26.909	2,837,971
2022-01-19	30.500	30.730	30.060	30.140	27.262	3,734,780
2022-01-18	31.600	31.600	30.610	30.690	27.760	3,774,728
2022-01-17	30.760	31.850	30.220	31.480	28.474	5,739,385
2022-01-14	30.330	31.400	30.180	30.750	27.814	4,375,181
2022-01-13	31.350	31.480	30.400	30.400	27.497	4,036,338
2022-01-12	31.140	31.380	30.780	31.260	28.275	3,031,752
2022-01-11	30.780	31.750	30.740	31.090	28.121	4,675,799
2022-01-10	30.950	30.950	30.100	30.740	27.805	3,734,200
2022-01-07	31.340	31.650	30.920	31.000	28.040	3,556,763
2022-01-06	31.130	31.610	31.070	31.180	28.203	2,992,350
2022-01-05	31.900	31.900	31.030	31.410	28.411	4,109,242
2022-01-04	31.300	32.050	31.080	31.890	28.845	4,926,650
2021-12-31	31.420	31.650	31.220	31.330	28.339	2,628,310
2021-12-30	31.240	31.690	30.870	31.450	28.447	4,224,450
2021-12-29	31.620	32.070	31.140	31.140	28.167	5,011,649
2021-12-28	32.060	33.550	31.810	32.010	28.954	9,390,157
2021-12-27	30.740	32.230	30.500	31.950	28.899	8,690,539
2021-12-24	30.410	30.750	30.050	30.520	27.606	3,038,259
2021-12-23	30.550	30.560	30.350	30.420	27.515	3,172,248
2021-12-22	30.000	31.090	29.910	30.930	27.977	4,991,784
2021-12-21	29.880	30.080	29.720	30.000	27.136	1,788,645
2021-12-20	29.830	30.300	29.740	29.880	27.027	2,072,734
2021-12-17	30.400	30.400	29.930	29.960	27.099	2,511,280
2021-12-16	30.190	30.590	29.940	30.400	27.497	2,903,654
2021-12-15	30.780	30.780	30.100	30.180	27.298	3,668,416
2021-12-14	30.740	30.990	30.550	30.730	27.796	2,079,810
2021-12-13	30.960	31.240	30.760	30.860	27.913	2,655,920
2021-12-10	31.120	31.420	30.830	30.900	27.950	2,937,409
2021-12-09	30.500	31.590	30.500	31.300	28.311	4,658,050
2021-12-08	30.350	30.720	30.250	30.590	27.669	2,521,832
2021-12-07	30.250	30.580	29.860	30.500	27.588	3,003,775
2021-12-06	31.220	31.380	30.110	30.120	27.244	5,160,450
2021-12-03	31.810	31.810	31.170	31.220	28.239	3,567,439
2021-12-02	31.650	32.220	31.550	31.680	28.655	2,669,096
2021-12-01	31.950	32.020	31.480	31.650	28.628	3,189,110
2021-11-30	31.710	32.270	31.480	32.060	28.999	3,874,399
2021-11-29	32.070	32.480	31.610	31.730	28.700	3,877,147
2021-11-26	32.800	33.090	32.120	32.270	29.189	6,196,458
2021-11-25	31.530	33.320	31.520	33.030	29.876	10,760,838
2021-11-24	31.500	31.790	31.290	31.520	28.510	2,967,087
2021-11-23	31.900	31.950	31.260	31.530	28.519	3,091,419
2021-11-22	31.670	31.940	31.110	31.870	28.827	3,885,857
2021-11-19	31.500	32.000	31.160	31.370	28.375	3,892,122
2021-11-18	32.200	32.300	31.620	31.710	28.682	4,765,560
2021-11-17	31.910	32.970	31.700	32.380	29.288	7,493,251
2021-11-16	32.410	33.600	31.540	31.630	28.610	11,586,104
2021-11-15	30.120	31.800	30.120	31.800	28.764	8,686,959
2021-11-12	30.100	30.180	29.750	30.120	27.244	2,766,000
2021-11-11	29.450	30.210	29.300	30.110	27.235	4,209,853
2021-11-10	28.940	29.620	28.790	29.410	26.602	3,237,169
2021-11-09	28.890	29.200	28.630	28.940	26.177	2,120,322
2021-11-08	29.200	29.400	28.640	28.890	26.131	3,124,742

← NewerPage 20 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.