Xiamen Kingdomway Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 30.000 | 30.100 | 29.440 | 29.500 | 26.683 | 2,546,973 |
| 2021-11-04 | 29.240 | 30.220 | 29.060 | 29.920 | 27.063 | 3,740,245 |
| 2021-11-03 | 29.220 | 29.630 | 29.150 | 29.160 | 26.376 | 2,129,091 |
| 2021-11-02 | 29.580 | 30.100 | 29.120 | 29.130 | 26.349 | 3,106,973 |
| 2021-11-01 | 29.000 | 29.550 | 28.250 | 29.450 | 26.638 | 4,158,779 |
| 2021-10-29 | 30.740 | 30.800 | 30.060 | 30.410 | 27.506 | 2,780,854 |
| 2021-10-28 | 30.200 | 30.750 | 29.300 | 30.680 | 27.751 | 4,146,379 |
| 2021-10-27 | 30.450 | 30.640 | 30.100 | 30.260 | 27.371 | 3,611,286 |
| 2021-10-26 | 31.010 | 31.280 | 30.860 | 30.990 | 28.031 | 3,112,371 |
| 2021-10-25 | 31.690 | 31.690 | 30.480 | 30.740 | 27.805 | 4,977,274 |
| 2021-10-22 | 31.450 | 31.780 | 31.410 | 31.520 | 28.510 | 1,995,937 |
| 2021-10-21 | 31.900 | 31.900 | 31.480 | 31.520 | 28.510 | 1,816,881 |
| 2021-10-20 | 31.980 | 32.110 | 31.350 | 31.650 | 28.628 | 3,151,500 |
| 2021-10-19 | 31.840 | 32.400 | 31.760 | 32.100 | 29.035 | 2,500,030 |
| 2021-10-18 | 32.690 | 32.690 | 31.850 | 31.960 | 28.908 | 3,630,974 |
| 2021-10-15 | 33.400 | 33.400 | 32.680 | 32.830 | 29.695 | 3,230,810 |
| 2021-10-14 | 33.180 | 33.980 | 33.020 | 33.210 | 30.039 | 4,317,979 |
← NewerPage 21 of 21 · 1,217 trading days
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.