Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.090	21.570	21.050	21.230	20.644	10,365,211
2025-10-20	21.640	21.780	20.840	21.090	20.508	12,830,479
2025-10-17	21.850	22.050	21.460	21.610	21.014	12,382,716
2025-10-16	21.030	22.440	21.030	21.900	21.296	23,896,014
2025-10-15	19.640	21.490	19.600	21.260	20.674	22,376,924
2025-10-14	20.050	20.190	19.570	19.700	19.157	8,170,370
2025-10-13	19.610	20.230	19.550	20.090	19.536	10,144,180
2025-10-10	20.500	20.840	20.300	20.510	19.944	9,360,599
2025-10-09	20.320	21.010	20.240	20.500	19.935	13,429,257
2025-09-30	19.160	20.350	19.150	20.140	19.584	17,692,200
2025-09-29	18.710	18.960	18.350	18.900	18.379	5,671,799
2025-09-26	18.780	18.870	18.460	18.610	18.097	4,594,873
2025-09-25	18.900	19.070	18.500	18.920	18.398	4,321,895
2025-09-24	18.590	18.970	18.500	18.900	18.379	5,008,400
2025-09-23	18.790	18.840	18.280	18.650	18.136	6,227,728
2025-09-22	19.000	19.070	18.700	18.800	18.281	5,533,642
2025-09-19	19.140	19.190	18.920	19.060	18.534	5,966,600
2025-09-18	19.610	19.780	19.020	19.180	18.651	9,464,212
2025-09-17	19.270	19.940	19.220	19.600	19.059	8,861,478
2025-09-16	19.330	19.400	19.020	19.200	18.670	5,326,801
2025-09-15	19.390	19.490	19.200	19.240	18.709	5,628,400
2025-09-12	19.670	19.750	19.340	19.410	18.875	7,236,727
2025-09-11	19.730	19.740	19.180	19.680	19.137	9,483,255
2025-09-10	19.930	20.140	19.640	19.730	19.186	6,172,624
2025-09-09	20.370	20.500	19.850	19.930	19.380	8,713,432
2025-09-08	20.110	20.690	20.100	20.410	19.847	9,975,880
2025-09-05	19.760	19.980	19.520	19.970	19.419	7,736,071
2025-09-04	20.290	20.480	19.440	19.710	19.166	11,041,600
2025-09-03	20.660	20.820	20.150	20.290	19.730	9,500,557
2025-09-02	21.020	21.080	20.570	20.660	20.090	13,591,287
2025-09-01	20.310	21.150	20.210	20.850	20.275	17,321,997
2025-08-29	20.480	20.890	20.070	20.310	19.750	18,595,272
2025-08-28	19.570	20.590	19.520	20.490	19.925	27,661,058
2025-08-27	19.930	19.950	19.250	19.280	18.748	11,818,734
2025-08-26	19.250	20.180	19.110	19.930	19.380	16,607,693
2025-08-25	19.280	19.380	19.170	19.250	18.719	9,141,530
2025-08-22	19.320	19.330	19.000	19.250	18.719	7,571,646
2025-08-21	19.030	19.490	18.920	19.300	18.768	11,082,852
2025-08-20	18.990	19.020	18.700	18.990	18.466	16,011,802
2025-08-19	19.650	19.820	19.530	19.580	19.040	15,930,024
2025-08-18	19.510	19.810	19.500	19.650	19.108	20,866,739
2025-08-15	18.660	19.020	18.650	19.010	18.486	6,731,427
2025-08-14	18.980	19.030	18.610	18.680	18.165	7,348,817
2025-08-13	18.860	19.020	18.760	19.000	18.476	9,386,381
2025-08-12	19.050	19.180	18.730	18.800	18.281	9,257,200
2025-08-11	19.150	19.250	18.930	19.000	18.476	10,600,514
2025-08-08	19.120	19.280	18.840	19.200	18.670	8,416,914
2025-08-07	20.390	20.400	19.080	19.080	18.554	22,661,419
2025-08-06	20.310	20.460	20.100	20.390	19.828	7,552,056
2025-08-05	20.010	20.490	19.950	20.310	19.750	10,190,312
2025-08-04	19.650	20.040	19.440	20.000	19.448	6,681,865
2025-08-01	19.740	20.130	19.700	19.830	19.283	7,140,470
2025-07-31	20.020	20.130	19.730	19.780	19.234	8,497,866
2025-07-30	20.110	20.450	19.940	20.070	19.516	10,126,570
2025-07-29	19.850	20.190	19.660	20.150	19.594	11,899,618
2025-07-28	19.620	20.160	19.620	19.810	19.264	7,716,929
2025-07-25	19.810	20.140	19.640	19.650	19.108	8,705,092
2025-07-24	19.410	19.830	19.410	19.810	19.264	8,150,000
2025-07-23	19.580	19.700	19.410	19.500	18.962	6,525,895
2025-07-22	19.730	19.950	19.480	19.590	19.050	9,510,729

← NewerPage 5 of 21 · 1,215 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.