Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.790	20.120	19.530	19.600	19.059	6,240,956
2026-01-14	19.830	20.050	19.680	19.900	19.351	10,837,960
2026-01-13	19.910	20.430	19.800	19.820	19.273	10,975,798
2026-01-12	19.980	20.110	19.750	19.950	19.400	10,345,155
2026-01-09	20.100	20.200	19.920	20.080	19.526	9,440,946
2026-01-08	20.100	20.240	20.010	20.100	19.546	7,101,401
2026-01-07	20.020	20.380	19.910	20.240	19.682	11,528,202
2026-01-06	19.980	20.080	19.840	20.010	19.458	7,463,034
2026-01-05	19.800	20.130	19.530	20.000	19.448	9,017,247
2025-12-31	19.990	20.020	19.590	19.710	19.166	8,002,984
2025-12-30	19.310	20.130	19.140	20.000	19.448	13,400,301
2025-12-29	19.850	19.890	19.330	19.370	18.836	7,270,299
2025-12-26	19.820	20.050	19.750	19.850	19.302	8,611,836
2025-12-25	18.820	20.160	18.810	20.030	19.477	18,327,310
2025-12-24	18.800	18.910	18.620	18.900	18.379	3,909,200
2025-12-23	18.830	18.940	18.630	18.670	18.155	4,389,800
2025-12-22	18.930	18.950	18.780	18.900	18.379	3,966,033
2025-12-19	18.620	18.980	18.560	18.880	18.359	5,717,401
2025-12-18	18.510	18.820	18.440	18.620	18.106	4,181,199
2025-12-17	18.320	18.620	18.190	18.530	18.019	5,149,624
2025-12-16	18.670	18.850	18.350	18.360	17.854	5,282,900
2025-12-15	18.360	18.850	18.360	18.640	18.126	5,069,324
2025-12-12	18.550	18.650	18.380	18.400	17.892	4,250,381
2025-12-11	19.000	19.000	18.490	18.500	17.990	6,629,310
2025-12-10	19.120	19.360	18.860	19.040	18.515	9,780,399
2025-12-09	18.800	19.280	18.710	18.970	18.447	8,784,496
2025-12-08	18.830	19.180	18.710	18.900	18.379	5,786,323
2025-12-05	18.430	18.740	18.280	18.700	18.184	4,052,001
2025-12-04	18.580	18.610	18.280	18.480	17.970	4,185,830
2025-12-03	18.750	18.780	18.490	18.560	18.048	4,607,400
2025-12-02	18.890	18.890	18.560	18.760	18.243	4,697,300
2025-12-01	18.910	19.030	18.800	18.820	18.301	5,178,409
2025-11-28	18.780	18.970	18.640	18.910	18.388	4,425,174
2025-11-27	18.620	18.880	18.620	18.810	18.291	5,260,297
2025-11-26	18.880	18.970	18.580	18.600	18.087	5,746,606
2025-11-25	18.760	19.000	18.580	18.710	18.194	5,988,262
2025-11-24	18.690	18.750	18.450	18.570	18.058	5,300,142
2025-11-21	19.200	19.490	18.530	18.550	18.038	8,054,282
2025-11-20	19.790	19.880	19.290	19.350	18.816	5,960,797
2025-11-19	19.980	20.120	19.580	19.780	19.234	7,457,364
2025-11-18	20.430	20.430	19.900	19.990	19.439	8,529,023
2025-11-17	20.790	20.830	20.220	20.520	19.954	10,066,575
2025-11-14	21.050	21.240	20.790	20.860	20.285	10,361,797
2025-11-13	21.260	21.520	20.910	21.200	20.615	15,897,104
2025-11-12	21.180	21.270	20.860	21.190	20.605	9,425,902
2025-11-11	20.940	21.200	20.750	21.110	20.528	10,688,702
2025-11-10	20.300	21.110	20.300	20.950	20.372	14,394,407
2025-11-07	20.190	20.440	20.000	20.230	19.672	7,826,108
2025-11-06	20.080	20.580	19.950	20.280	19.721	10,014,989
2025-11-05	19.860	20.060	19.700	20.000	19.448	7,019,859
2025-11-04	20.220	20.350	19.890	19.980	19.429	7,562,708
2025-11-03	20.190	20.320	19.990	20.200	19.643	7,483,378
2025-10-31	19.780	20.340	19.780	20.190	19.633	7,966,405
2025-10-30	20.420	20.480	19.770	19.780	19.234	10,403,510
2025-10-29	20.270	20.410	20.000	20.380	19.818	8,002,050
2025-10-28	20.360	20.600	20.200	20.270	19.711	7,222,623
2025-10-27	20.760	20.760	20.210	20.450	19.886	9,637,342
2025-10-24	20.810	20.810	20.430	20.470	19.905	7,054,046
2025-10-23	21.000	21.210	20.150	20.740	20.168	13,241,410
2025-10-22	21.200	21.530	20.910	21.120	20.537	9,627,200

← NewerPage 4 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.