Xiamen Kingdomway Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.780	18.380	16.780	18.380	18.380	35,582,191
2026-10-16	15.660	17.120	15.650	16.710	16.710	28,365,609
2026-10-15	15.160	15.610	14.980	15.560	15.560	4,824,808
2026-10-14	15.370	15.420	15.170	15.280	15.280	2,362,306
2026-10-13	15.410	15.540	15.070	15.320	15.320	3,517,700
2026-10-12	15.920	15.980	15.500	15.580	15.580	2,567,100
2026-10-09	15.700	16.000	15.520	15.890	15.890	4,096,206
2026-10-08	16.230	16.290	15.500	15.650	15.650	4,430,800
2026-09-30	16.000	16.230	15.960	16.130	16.130	2,384,400
2026-09-29	15.960	16.090	15.890	15.960	15.960	2,364,250
2026-09-28	16.380	16.380	15.960	16.020	16.020	3,210,294
2026-09-24	16.700	16.770	16.140	16.190	16.190	4,169,940
2026-09-23	16.770	17.080	16.730	16.780	16.780	3,814,828
2026-09-22	16.650	16.930	16.480	16.760	16.760	3,871,378
2026-09-21	16.230	16.800	16.130	16.770	16.770	4,329,449
2026-09-18	16.280	16.500	16.100	16.130	16.130	2,496,200
2026-09-17	16.090	16.320	16.010	16.280	16.280	1,930,270
2026-09-16	16.100	16.280	16.000	16.080	16.080	2,737,800
2026-09-15	16.400	16.400	16.020	16.140	16.140	2,676,500
2026-09-14	15.940	16.480	15.810	16.430	16.430	4,491,500
2026-09-11	16.500	16.510	15.850	15.940	15.940	4,761,801
2026-09-10	16.750	16.830	16.500	16.500	16.500	2,635,300
2026-09-09	17.040	17.080	16.630	16.790	16.790	3,534,100
2026-09-08	16.890	17.250	16.710	17.030	17.030	5,602,500
2026-09-07	16.860	17.050	16.710	16.880	16.880	5,162,375
2026-09-04	16.320	17.100	16.200	16.700	16.700	6,333,800
2026-09-03	16.400	16.680	16.210	16.230	16.230	3,004,360
2026-09-02	16.800	16.900	16.450	16.450	16.450	3,788,283
2026-09-01	16.420	17.200	16.350	16.910	16.910	6,701,700
2026-08-31	16.890	17.050	16.440	16.440	16.440	4,311,900
2026-08-28	16.900	16.980	16.700	16.960	16.960	3,635,000
2026-08-27	16.740	17.120	16.620	16.910	16.910	6,666,418
2026-08-26	16.690	17.070	16.610	16.870	16.870	7,128,900
2026-08-25	16.300	16.940	16.300	16.790	16.790	7,080,700
2026-08-24	16.840	17.040	16.220	16.320	16.320	7,422,107
2026-08-21	16.340	16.750	16.010	16.630	16.630	9,025,464
2026-08-20	16.180	16.660	16.060	16.480	16.480	10,206,000
2026-08-19	16.290	16.480	15.940	15.980	15.980	8,212,943
2026-08-18	15.600	16.860	15.600	16.530	16.530	15,896,075
2026-08-17	16.110	16.110	15.610	15.730	15.730	8,105,538
2026-08-14	16.490	16.620	16.030	16.100	16.100	7,671,939
2026-08-13	16.540	16.750	16.080	16.400	16.400	13,318,756
2026-08-12	15.980	16.950	15.910	16.580	16.580	17,542,160
2026-08-11	16.460	17.040	16.010	16.010	16.010	24,211,516
2026-08-10	16.170	16.460	15.750	16.460	16.460	11,444,083
2026-08-07	13.910	14.990	13.730	14.960	14.960	11,157,183
2026-08-06	14.140	14.220	13.850	13.880	13.880	5,000,958
2026-08-05	14.350	14.350	14.050	14.140	14.140	4,049,658
2026-08-04	14.400	14.570	14.300	14.300	14.300	2,656,500
2026-08-03	14.130	14.370	14.120	14.310	14.310	2,221,500
2026-07-31	13.950	14.330	13.940	14.150	14.150	4,584,808
2026-07-30	13.830	14.230	13.710	14.150	14.150	4,696,300
2026-07-29	13.430	13.890	13.430	13.830	13.830	4,493,300
2026-07-28	13.460	13.550	13.280	13.410	13.410	2,965,700
2026-07-27	13.200	13.620	13.140	13.460	13.460	3,264,900
2026-07-24	13.600	13.720	13.200	13.220	13.220	3,107,900
2026-07-23	13.560	13.800	13.410	13.680	13.680	3,150,301
2026-07-22	13.810	14.000	13.490	13.600	13.600	5,225,263
2026-07-21	14.000	14.230	13.750	13.870	13.870	6,951,512
2026-07-20	14.710	15.070	13.860	13.990	13.990	12,188,460

Page 1 of 1 · 60 trading days

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.