Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.300	16.510	16.210	16.510	15.693	9,547,673
2024-10-23	15.050	15.200	14.920	15.010	14.267	8,505,046
2024-10-22	14.650	14.970	14.540	14.960	14.220	8,358,783
2024-10-21	14.650	14.750	14.420	14.570	13.849	9,312,953
2024-10-18	14.430	15.000	14.320	14.700	13.973	9,195,515
2024-10-17	14.430	14.920	14.270	14.390	13.678	8,223,801
2024-10-16	14.250	14.580	14.150	14.340	13.631	4,997,606
2024-10-15	14.660	14.850	14.340	14.380	13.669	6,263,000
2024-10-14	14.580	14.830	14.250	14.740	14.011	6,193,234
2024-10-11	15.080	15.170	14.410	14.540	13.821	7,301,188
2024-10-10	15.460	15.900	15.010	15.050	14.305	10,354,400
2024-10-09	16.120	16.370	15.180	15.270	14.515	16,230,085
2024-10-08	17.290	17.400	15.880	16.520	15.703	23,364,943
2024-09-30	15.090	15.900	14.980	15.830	15.047	18,294,015
2024-09-27	14.150	14.820	14.000	14.520	13.802	10,630,300
2024-09-26	13.270	13.950	13.170	13.940	13.250	7,399,300
2024-09-25	13.380	13.670	13.270	13.300	12.642	5,938,620
2024-09-24	13.020	13.320	12.930	13.320	12.661	4,372,900
2024-09-23	13.000	13.110	12.860	12.900	12.262	1,876,300
2024-09-20	13.000	13.000	12.830	12.930	12.290	1,875,209
2024-09-19	12.870	13.160	12.700	13.020	12.376	2,665,900
2024-09-18	12.920	12.980	12.580	12.730	12.100	2,537,200
2024-09-13	13.100	13.160	12.930	12.940	12.300	1,997,300
2024-09-12	13.180	13.340	13.030	13.030	12.385	1,933,500
2024-09-11	13.120	13.220	13.020	13.130	12.480	2,100,700
2024-09-10	13.170	13.250	12.910	13.130	12.480	2,811,900
2024-09-09	13.300	13.430	13.110	13.160	12.509	2,967,709
2024-09-06	13.590	13.640	13.270	13.290	12.633	2,769,318
2024-09-05	13.390	13.650	13.390	13.570	12.899	2,683,800
2024-09-04	13.540	13.600	13.380	13.420	12.756	2,460,000
2024-09-03	13.620	13.900	13.510	13.610	12.937	2,905,800
2024-09-02	13.780	14.150	13.610	13.620	12.946	3,964,900
2024-08-30	13.600	14.090	13.450	13.840	13.155	4,667,600
2024-08-29	13.360	13.670	13.230	13.550	12.880	3,917,200
2024-08-28	13.400	13.740	13.350	13.500	12.832	2,622,100
2024-08-27	13.610	13.760	13.450	13.490	12.823	2,665,900
2024-08-26	13.500	13.670	13.350	13.610	12.937	2,476,800
2024-08-23	13.530	13.660	13.390	13.520	12.851	2,491,800
2024-08-22	13.900	13.980	13.560	13.610	12.937	4,286,600
2024-08-21	14.000	14.170	13.820	13.880	13.193	4,667,700
2024-08-20	14.460	14.650	13.950	14.030	13.336	6,215,799
2024-08-19	14.330	14.850	14.170	14.430	13.716	7,278,100
2024-08-16	14.270	14.580	14.150	14.420	13.707	5,284,500
2024-08-15	14.210	14.590	14.180	14.310	13.602	5,906,900
2024-08-14	14.500	14.600	14.190	14.240	13.536	4,609,600
2024-08-13	14.650	14.720	14.410	14.570	13.849	5,433,300
2024-08-12	14.800	15.090	14.650	14.720	13.992	8,039,885
2024-08-09	15.810	15.820	14.910	14.980	14.239	19,951,600
2024-08-08	15.450	16.100	15.200	15.820	15.037	27,626,055
2024-08-07	14.550	15.160	14.300	14.800	14.068	9,787,725
2024-08-06	14.190	14.660	14.100	14.520	13.802	7,084,700
2024-08-05	14.650	14.690	13.920	13.990	13.298	9,315,900
2024-08-02	14.710	15.180	14.670	14.790	14.058	12,325,074
2024-08-01	14.350	14.950	14.300	14.470	13.754	11,605,300
2024-07-31	13.100	14.230	12.910	14.140	13.440	11,424,699
2024-07-30	13.480	13.640	13.100	13.150	12.499	5,759,894
2024-07-29	13.560	13.560	13.040	13.070	12.423	5,978,600
2024-07-26	13.520	13.740	13.410	13.530	12.861	3,911,900
2024-07-25	13.500	13.680	13.380	13.400	12.737	3,764,700
2024-07-24	13.990	14.050	13.570	13.620	12.946	5,738,900

← NewerPage 9 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.