Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.630	19.860	19.480	19.710	19.166	8,488,700
2025-07-18	19.710	19.800	19.430	19.620	19.079	10,238,154
2025-07-17	19.500	19.720	19.380	19.680	19.137	7,539,900
2025-07-16	19.450	19.730	19.280	19.500	18.962	9,649,100
2025-07-15	20.200	20.300	19.500	19.550	19.011	12,049,166
2025-07-14	19.790	20.060	19.700	19.950	19.400	7,088,500
2025-07-11	19.890	20.100	19.750	19.810	19.264	8,212,556
2025-07-10	20.040	20.140	19.800	19.860	19.312	8,449,350
2025-07-09	20.160	20.360	20.010	20.100	19.546	8,800,940
2025-07-08	20.390	20.500	20.120	20.260	19.701	10,547,200
2025-07-07	20.970	21.060	20.080	20.320	19.759	17,128,126
2025-07-04	20.630	21.150	20.520	20.900	20.323	15,704,065
2025-07-03	20.290	21.250	20.290	20.620	20.051	17,901,964
2025-07-02	20.550	20.650	20.250	20.290	19.730	10,310,400
2025-07-01	20.260	20.730	20.020	20.730	20.158	16,764,473
2025-06-30	20.650	20.650	20.000	20.460	19.896	21,183,685
2025-06-27	20.000	20.960	20.000	20.570	20.003	20,826,199
2025-06-26	20.770	21.070	20.300	20.350	19.789	31,714,139
2025-06-25	18.460	20.410	18.460	20.410	19.847	35,706,651
2025-06-24	18.480	19.050	18.390	18.550	18.038	17,442,303
2025-06-23	17.430	18.500	17.270	18.270	17.766	14,890,321
2025-06-20	17.370	17.600	17.340	17.500	17.017	5,805,840
2025-06-19	17.970	18.070	17.690	17.770	16.891	7,501,340
2025-06-18	18.110	18.130	17.870	18.020	17.129	5,939,020
2025-06-17	18.120	18.450	18.050	18.160	17.262	6,921,327
2025-06-16	18.030	18.170	17.940	18.120	17.224	6,703,358
2025-06-13	18.260	18.450	18.020	18.070	17.176	10,991,400
2025-06-12	18.400	18.570	18.210	18.390	17.480	13,460,400
2025-06-11	18.500	18.930	18.430	18.510	17.594	14,347,875
2025-06-10	18.480	19.050	18.210	18.440	17.528	23,836,539
2025-06-09	18.100	18.510	18.070	18.270	17.366	13,085,427
2025-06-06	18.100	18.540	17.830	18.120	17.224	10,752,868
2025-06-05	18.450	18.450	17.950	18.090	17.195	11,235,600
2025-06-04	18.150	18.450	18.000	18.400	17.490	12,402,830
2025-06-03	17.740	18.180	17.710	18.130	17.233	9,674,155
2025-05-30	18.100	18.370	17.900	17.950	17.062	10,184,645
2025-05-29	18.050	18.380	17.920	18.150	17.252	9,832,220
2025-05-28	18.260	18.290	17.920	18.110	17.214	10,676,200
2025-05-27	17.880	18.410	17.790	18.320	17.414	15,211,888
2025-05-26	18.110	18.270	17.660	17.890	17.005	16,109,570
2025-05-23	18.430	18.440	18.200	18.260	17.357	15,577,650
2025-05-22	18.580	18.840	18.240	18.240	17.338	20,695,493
2025-05-21	18.810	19.250	18.580	18.720	17.794	28,890,102
2025-05-20	18.760	20.180	18.600	19.130	18.184	52,384,813
2025-05-19	18.990	19.100	17.980	18.760	17.832	44,882,482
2025-05-16	19.570	20.220	18.810	19.180	18.231	73,610,220
2025-05-15	16.820	18.490	16.780	18.490	17.575	29,377,564
2025-05-14	16.720	16.900	16.590	16.810	15.978	6,079,721
2025-05-13	16.960	17.120	16.790	16.860	16.026	8,676,950
2025-05-12	17.210	17.300	16.580	16.820	15.988	13,511,832
2025-05-09	17.190	17.460	17.050	17.110	16.264	7,762,586
2025-05-08	17.010	17.220	16.900	17.150	16.302	10,649,341
2025-05-07	16.660	17.500	16.610	17.130	16.283	21,594,843
2025-05-06	15.990	16.770	15.910	16.640	15.817	16,013,000
2025-04-30	15.990	16.110	15.800	15.860	15.075	8,424,900
2025-04-29	15.700	16.130	15.660	15.980	15.189	12,520,140
2025-04-28	15.580	15.900	15.390	15.530	14.762	9,963,900
2025-04-25	15.680	16.060	15.560	15.700	14.923	11,251,400
2025-04-24	15.700	16.450	15.620	15.700	14.923	16,312,950
2025-04-23	15.850	15.980	15.610	15.660	14.885	13,443,650

← NewerPage 6 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.