Xiamen Kingdomway Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.170 | 18.800 | 17.970 | 18.650 | 18.650 | 19,465,362 |
| 2026-10-22 | 18.450 | 18.900 | 17.970 | 18.460 | 18.460 | 21,263,848 |
| 2026-10-21 | 18.500 | 19.130 | 18.280 | 18.450 | 18.450 | 21,997,369 |
| 2026-10-20 | 18.330 | 18.880 | 17.920 | 18.340 | 18.340 | 42,081,816 |
| 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 |
Page 1 of 1 · 17 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.