Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.010	18.080	17.700	17.750	17.260	6,457,000
2026-04-17	18.250	18.310	17.950	18.000	17.503	4,596,972
2026-04-16	18.280	18.390	18.080	18.310	17.805	3,611,700
2026-04-15	18.430	18.470	18.140	18.220	17.717	4,072,968
2026-04-14	18.200	18.430	18.110	18.370	17.863	5,042,600
2026-04-13	18.120	18.120	17.830	18.050	17.552	4,431,788
2026-04-10	18.000	18.480	17.900	18.160	17.659	6,717,400
2026-04-09	18.020	18.200	17.810	17.840	17.348	4,777,500
2026-04-08	18.030	18.130	17.830	18.090	17.591	5,897,476
2026-04-07	17.340	17.830	17.280	17.780	17.290	4,174,123
2026-04-03	17.650	17.780	17.180	17.340	16.862	5,021,700
2026-04-02	17.870	17.960	17.570	17.700	17.212	4,040,100
2026-04-01	17.760	17.970	17.580	17.890	17.397	3,925,052
2026-03-31	17.870	17.990	17.480	17.540	17.056	4,051,700
2026-03-30	17.690	18.250	17.600	17.760	17.270	5,789,800
2026-03-27	17.140	17.970	17.030	17.860	17.367	5,769,016
2026-03-26	17.370	18.140	17.180	17.340	16.862	9,007,676
2026-03-25	17.620	18.200	17.250	17.390	16.910	12,383,227
2026-03-24	16.600	16.780	16.290	16.760	16.298	5,396,000
2026-03-23	17.620	17.620	16.190	16.350	15.899	14,885,963
2026-03-20	18.520	18.690	17.860	17.860	17.367	6,881,200
2026-03-19	18.840	18.960	18.410	18.460	17.951	6,475,400
2026-03-18	19.350	19.500	18.720	19.060	18.534	8,147,100
2026-03-17	19.830	19.900	19.330	19.330	18.797	10,015,000
2026-03-16	19.320	20.270	19.200	19.740	19.195	18,440,555
2026-03-13	18.860	19.420	18.850	18.950	18.427	9,043,253
2026-03-12	18.690	19.100	18.430	18.650	18.136	6,687,230
2026-03-11	18.550	18.760	18.390	18.720	18.204	4,017,100
2026-03-10	18.290	18.730	18.230	18.550	18.038	5,555,987
2026-03-09	18.480	18.530	18.000	18.120	17.620	6,824,400
2026-03-06	18.080	18.710	18.050	18.660	18.145	6,263,011
2026-03-05	18.590	18.630	18.000	18.100	17.601	7,727,672
2026-03-04	18.800	18.990	18.250	18.290	17.785	10,512,200
2026-03-03	19.390	19.940	19.030	19.070	18.544	8,805,453
2026-03-02	19.320	19.520	19.130	19.340	18.807	6,611,828
2026-02-27	19.500	19.860	19.400	19.580	19.040	6,343,412
2026-02-26	19.380	20.070	19.300	19.590	19.050	13,352,114
2026-02-25	18.940	19.730	18.940	19.240	18.709	7,969,171
2026-02-24	18.840	19.000	18.780	18.900	18.379	3,603,011
2026-02-13	18.950	19.160	18.620	18.650	18.136	4,045,367
2026-02-12	19.070	19.110	18.880	18.880	18.359	4,250,925
2026-02-11	19.060	19.270	18.980	19.120	18.593	4,727,109
2026-02-10	19.100	19.180	18.970	19.030	18.505	3,468,300
2026-02-09	19.150	19.180	18.910	19.110	18.583	4,830,935
2026-02-06	18.970	19.480	18.810	19.010	18.486	6,983,020
2026-02-05	18.830	19.380	18.810	19.000	18.476	6,425,675
2026-02-04	18.660	18.850	18.610	18.800	18.281	3,782,584
2026-02-03	18.500	18.780	18.310	18.710	18.194	5,600,140
2026-02-02	18.900	18.950	18.350	18.380	17.873	7,306,195
2026-01-30	18.980	19.260	18.840	19.020	18.495	6,167,329
2026-01-29	19.190	19.370	18.920	19.050	18.525	7,270,896
2026-01-28	19.790	19.950	19.230	19.280	18.748	9,150,914
2026-01-27	20.270	20.270	19.500	19.890	19.341	10,772,752
2026-01-26	20.300	20.480	19.840	20.350	19.789	12,820,003
2026-01-23	20.320	20.810	20.190	20.430	19.866	12,427,917
2026-01-22	20.190	20.450	20.060	20.230	19.672	8,998,444
2026-01-21	20.180	20.300	19.900	20.170	19.614	8,689,832
2026-01-20	19.860	20.450	19.800	20.150	19.594	12,277,612
2026-01-19	19.820	19.960	19.710	19.870	19.322	5,740,915
2026-01-16	19.670	19.980	19.660	19.860	19.312	6,771,436

← NewerPage 3 of 5 · 242 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.