Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.040	15.990	15.010	15.920	15.132	19,054,150
2025-04-21	14.830	15.160	14.780	15.110	14.362	5,749,100
2025-04-18	14.950	15.070	14.770	14.920	14.182	4,662,600
2025-04-17	14.620	15.030	14.620	14.930	14.191	4,735,600
2025-04-16	14.860	15.100	14.600	14.820	14.087	6,559,600
2025-04-15	14.870	15.150	14.700	14.970	14.229	6,442,397
2025-04-14	14.600	15.060	14.530	14.960	14.220	10,401,228
2025-04-11	14.890	14.950	14.410	14.520	13.802	13,067,350
2025-04-10	13.980	14.890	13.980	14.890	14.153	15,481,723
2025-04-09	13.160	13.540	12.650	13.540	12.870	10,998,326
2025-04-08	13.500	13.770	13.140	13.460	12.794	11,968,629
2025-04-07	14.250	14.560	13.620	13.620	12.946	9,381,700
2025-04-03	14.980	15.300	14.950	15.130	14.381	4,609,300
2025-04-02	15.140	15.350	15.020	15.160	14.410	4,740,500
2025-04-01	14.870	15.330	14.870	15.140	14.391	6,239,800
2025-03-31	14.900	15.080	14.750	14.870	14.134	5,148,041
2025-03-28	15.200	15.360	14.990	15.020	14.277	5,714,100
2025-03-27	15.060	15.270	14.950	15.240	14.486	6,210,200
2025-03-26	14.880	15.200	14.870	15.090	14.343	6,803,400
2025-03-25	14.860	15.280	14.680	15.030	14.286	9,954,150
2025-03-24	14.950	15.000	14.600	14.800	14.068	5,640,450
2025-03-21	15.010	15.150	14.850	14.900	14.163	5,900,614
2025-03-20	15.260	15.290	15.020	15.050	14.305	7,432,540
2025-03-19	15.300	15.440	15.150	15.230	14.477	8,485,444
2025-03-18	15.450	15.580	15.190	15.330	14.572	14,340,057
2025-03-17	15.150	15.580	14.920	15.480	14.714	18,297,365
2025-03-14	14.450	15.000	14.450	14.970	14.229	13,979,685
2025-03-13	14.340	15.000	14.340	14.610	13.887	17,129,520
2025-03-12	14.300	14.420	14.250	14.310	13.602	4,015,523
2025-03-11	14.110	14.320	14.060	14.320	13.612	4,265,127
2025-03-10	14.140	14.230	14.050	14.200	13.498	3,758,937
2025-03-07	14.170	14.210	14.010	14.130	13.431	3,624,269
2025-03-06	13.990	14.190	13.910	14.160	13.459	4,524,729
2025-03-05	14.200	14.200	13.920	13.980	13.288	4,063,800
2025-03-04	14.120	14.190	14.000	14.160	13.459	2,866,302
2025-03-03	13.960	14.240	13.960	14.120	13.421	4,746,143
2025-02-28	14.240	14.390	13.890	13.950	13.260	6,901,804
2025-02-27	14.210	14.340	14.110	14.260	13.555	5,116,508
2025-02-26	14.200	14.260	14.100	14.250	13.545	5,711,604
2025-02-25	14.330	14.390	14.160	14.210	13.507	4,873,750
2025-02-24	14.500	14.570	14.390	14.410	13.697	4,214,400
2025-02-21	14.490	14.680	14.300	14.540	13.821	5,056,200
2025-02-20	14.310	14.610	14.280	14.490	13.773	5,067,000
2025-02-19	14.350	14.380	14.200	14.340	13.631	4,445,423
2025-02-18	14.740	14.750	14.240	14.310	13.602	6,505,360
2025-02-17	14.930	14.960	14.660	14.750	14.020	5,800,043
2025-02-14	14.600	14.860	14.600	14.840	14.106	6,267,337
2025-02-13	14.600	14.790	14.490	14.680	13.954	5,297,995
2025-02-12	14.500	14.640	14.460	14.600	13.878	3,863,750
2025-02-11	14.660	14.720	14.410	14.540	13.821	3,400,302
2025-02-10	14.610	14.750	14.560	14.660	13.935	4,521,451
2025-02-07	14.370	14.710	14.310	14.610	13.887	5,427,354
2025-02-06	14.170	14.410	14.050	14.400	13.688	4,008,104
2025-02-05	14.360	14.470	14.160	14.260	13.555	3,551,000
2025-01-27	14.200	14.490	14.200	14.270	13.564	3,858,999
2025-01-24	14.190	14.300	14.100	14.220	13.517	3,915,200
2025-01-23	14.360	14.500	14.230	14.230	13.526	3,734,000
2025-01-22	14.430	14.430	14.140	14.270	13.564	3,388,302
2025-01-21	14.510	14.570	14.250	14.390	13.678	3,231,752
2025-01-20	14.520	14.690	14.470	14.510	13.792	3,419,503

← NewerPage 7 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.