Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.330	14.500	14.160	14.400	13.688	3,423,451
2025-01-16	14.530	14.580	14.250	14.340	13.631	4,989,656
2025-01-15	14.360	14.430	14.170	14.290	13.583	5,345,100
2025-01-14	13.840	14.180	13.800	14.170	13.469	5,608,900
2025-01-13	13.730	13.890	13.610	13.800	13.117	3,373,600
2025-01-10	14.110	14.220	13.810	13.810	13.127	3,692,900
2025-01-09	14.150	14.330	14.060	14.140	13.440	3,102,700
2025-01-08	14.430	14.520	13.990	14.290	13.583	4,746,565
2025-01-07	14.740	14.740	14.280	14.470	13.754	5,210,200
2025-01-06	14.610	14.850	14.400	14.670	13.944	4,363,800
2025-01-03	14.960	15.090	14.530	14.610	13.887	5,457,500
2025-01-02	15.200	15.350	14.730	14.840	14.106	5,531,158
2024-12-31	15.410	15.510	15.100	15.100	14.353	4,238,500
2024-12-30	15.660	15.750	15.400	15.420	14.657	3,497,300
2024-12-27	15.470	15.700	15.380	15.670	14.895	4,188,800
2024-12-26	15.410	15.570	15.380	15.470	14.705	3,356,500
2024-12-25	15.570	15.640	15.350	15.450	14.686	4,040,900
2024-12-24	15.490	15.600	15.360	15.580	14.809	3,851,600
2024-12-23	16.000	16.030	15.450	15.480	14.714	5,710,948
2024-12-20	15.910	16.150	15.890	16.000	15.208	3,575,051
2024-12-19	15.800	16.000	15.600	15.940	15.151	4,645,400
2024-12-18	16.000	16.150	15.870	15.950	15.161	5,193,310
2024-12-17	16.520	16.590	15.940	16.020	15.227	7,020,800
2024-12-16	16.470	16.640	16.200	16.340	15.532	6,385,401
2024-12-13	16.800	16.830	16.360	16.400	15.589	8,382,501
2024-12-12	16.520	16.920	16.500	16.870	16.035	9,494,115
2024-12-11	16.200	16.600	16.190	16.520	15.703	6,812,701
2024-12-10	16.400	16.620	16.200	16.250	15.446	7,628,117
2024-12-09	16.200	16.300	16.000	16.060	15.265	5,375,717
2024-12-06	15.980	16.270	15.790	16.190	15.389	6,335,700
2024-12-05	15.990	16.080	15.900	16.010	15.218	3,934,900
2024-12-04	16.320	16.400	15.950	16.020	15.227	5,468,301
2024-12-03	16.560	16.710	16.310	16.360	15.551	5,130,544
2024-12-02	16.330	16.630	16.300	16.550	15.731	6,144,400
2024-11-29	16.080	16.500	15.980	16.340	15.532	7,050,200
2024-11-28	16.170	16.270	16.060	16.080	15.284	4,831,400
2024-11-27	15.650	16.160	15.420	16.150	15.351	5,775,100
2024-11-26	15.840	16.090	15.690	15.740	14.961	4,028,300
2024-11-25	15.620	15.890	15.490	15.870	15.085	5,472,200
2024-11-22	16.340	16.400	15.500	15.540	14.771	7,330,100
2024-11-21	16.320	16.470	16.130	16.360	15.551	6,242,000
2024-11-20	16.260	16.390	16.070	16.280	15.475	5,229,700
2024-11-19	15.890	16.120	15.770	16.120	15.323	5,238,332
2024-11-18	16.290	16.330	15.710	15.780	14.999	6,634,364
2024-11-15	16.370	16.580	16.150	16.160	15.361	5,658,805
2024-11-14	16.800	16.820	16.290	16.370	15.560	7,267,500
2024-11-13	17.090	17.140	16.480	16.750	15.921	10,655,500
2024-11-12	16.950	17.730	16.880	17.080	16.235	18,238,012
2024-11-11	16.700	16.970	16.580	16.950	16.111	10,062,219
2024-11-08	16.940	17.200	16.700	16.830	15.997	12,655,164
2024-11-07	16.660	17.100	16.580	16.960	16.121	16,843,076
2024-11-06	16.350	16.600	16.110	16.390	15.579	12,047,209
2024-11-05	16.140	16.380	15.980	16.340	15.532	10,430,719
2024-11-04	16.110	16.210	15.930	16.180	15.380	7,575,600
2024-11-01	16.360	16.490	15.850	15.930	15.142	11,276,709
2024-10-31	16.370	16.710	16.300	16.360	15.551	11,034,590
2024-10-30	16.270	16.680	16.230	16.360	15.551	12,176,850
2024-10-29	17.000	17.170	16.450	16.480	15.665	24,308,137
2024-10-28	16.600	17.700	16.570	17.180	16.330	36,464,302
2024-10-25	17.880	17.880	16.670	16.760	15.931	49,143,185

← NewerPage 8 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.