UK markets closed

Xiamen Kingdomway Group Company (002626.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.55+0.87 (+5.93%)
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.0715.7614.4615.5515.5517,578,305
29 Apr 202413.9114.8413.9114.6814.689,486,137
26 Apr 202414.0714.1413.8213.9513.956,477,183
25 Apr 202413.8114.2013.8114.0614.064,991,300
24 Apr 202413.7813.8713.6413.8013.804,522,433
23 Apr 202413.6514.1013.6513.8313.835,330,369
22 Apr 202413.1814.1413.1813.8013.807,106,659
19 Apr 202413.3013.7613.1313.4913.496,720,734
18 Apr 202413.3913.5913.1713.3413.344,181,352
17 Apr 202412.9813.4712.9513.4313.436,636,622
16 Apr 202413.5514.0312.8012.8012.809,155,183
15 Apr 202414.1214.2313.4713.6613.668,011,240
12 Apr 202414.2614.4513.5414.3714.3710,216,500
11 Apr 202414.1314.3614.0514.1814.184,419,000
10 Apr 202414.8014.8514.2014.3314.336,080,705
09 Apr 202414.0414.9514.0414.8614.8610,437,627
08 Apr 202414.8114.9014.2214.2514.2511,468,526
03 Apr 202415.5015.5014.8614.9514.9513,560,964
02 Apr 202415.2815.6915.1615.5615.5617,863,441
01 Apr 202415.2015.4815.0915.3115.3119,093,066
29 Mar 202415.0016.2314.9515.6715.6722,073,720
28 Mar 202415.7016.3115.1815.4415.4433,110,667
27 Mar 202413.4814.8313.4814.8314.8310,991,885
26 Mar 202413.4413.5913.2513.4813.482,692,545
25 Mar 202413.8213.8713.4113.4413.443,492,150
22 Mar 202414.2514.2613.7413.8613.863,570,091
21 Mar 202414.3714.3914.1514.2314.232,446,714
20 Mar 202414.2314.3914.1314.3314.332,889,800
19 Mar 202414.5014.5514.2314.2414.244,769,822
18 Mar 202414.0814.3413.9414.3414.344,233,900
15 Mar 202413.9114.0713.8614.0314.032,549,100
14 Mar 202413.9514.1613.8013.8913.893,251,484
13 Mar 202414.1014.1413.8213.9513.953,444,265
12 Mar 202413.6114.1913.5414.1014.106,230,370
11 Mar 202413.3013.5313.1913.5313.533,776,978
08 Mar 202413.4113.5413.1813.3213.322,520,064
07 Mar 202413.5213.6413.2813.2913.292,733,100
06 Mar 202413.5713.7413.3413.5213.523,216,500
05 Mar 202413.8013.8113.4813.6513.653,773,293
04 Mar 202413.8514.0613.6513.9213.924,664,700
01 Mar 202413.8613.9213.6513.8513.853,689,424
29 Feb 202413.4013.9013.3813.8513.853,639,951
28 Feb 202414.1514.4413.4113.4313.435,716,400
27 Feb 202413.7514.1213.6414.1214.123,298,851
26 Feb 202413.6213.9813.5013.7513.753,929,694
23 Feb 202413.5213.6213.3813.6113.613,532,033
22 Feb 202413.3313.5513.3013.4813.482,817,128
21 Feb 202413.1413.8013.1013.3713.375,410,300
20 Feb 202413.0913.4413.0013.3313.334,286,454
19 Feb 202413.7013.7513.0013.1913.197,009,005
08 Feb 202413.1413.7412.8513.4913.497,882,988
07 Feb 202412.2913.2312.2912.9912.999,319,806
06 Feb 202411.0312.1410.8012.1412.148,198,683
05 Feb 202411.7811.9710.7111.0411.046,962,397
02 Feb 202412.4212.6811.3911.8111.815,523,323
01 Feb 202412.6512.7912.3112.5212.524,138,400
31 Jan 202413.0213.1512.5212.5612.563,960,200
30 Jan 202413.5013.5813.0413.0913.092,762,572
29 Jan 202413.8414.0113.5113.5813.582,931,320
26 Jan 202414.0414.1813.8113.8613.862,535,703
25 Jan 202413.8314.1313.7114.0614.063,072,895
24 Jan 202413.6913.9213.2513.8013.802,990,146
23 Jan 202413.3813.6813.1513.5913.593,973,060
22 Jan 202414.3014.3013.3013.3513.354,121,299
19 Jan 202414.3214.4814.2414.3214.322,309,331
18 Jan 202414.4814.5713.9514.3414.344,433,504
17 Jan 202415.0015.0814.5514.5514.553,011,101
16 Jan 202414.9515.1014.7014.9014.902,694,793
15 Jan 202414.4814.9914.3914.8414.844,930,934
12 Jan 202415.1015.2414.5314.5914.598,611,019
11 Jan 202415.3915.6715.3615.5915.592,602,395
10 Jan 202415.4015.5615.1315.3415.342,296,700
09 Jan 202415.4515.5715.2715.3715.372,756,749
08 Jan 202416.0016.0015.4415.4415.442,887,725
05 Jan 202416.2816.3715.9716.0016.002,223,883
04 Jan 202416.3716.4016.2316.3016.301,770,386
03 Jan 202416.2616.4816.2616.3716.371,854,900
02 Jan 202416.3616.4216.2216.3516.352,615,047
29 Dec 202316.2016.4016.1616.3316.332,839,000
28 Dec 202315.8616.2515.7516.2016.203,165,895
27 Dec 202315.9215.9915.6615.8615.862,372,900
26 Dec 202316.0916.1515.8215.9215.922,213,812
25 Dec 202315.9816.1415.9816.1116.111,846,101
22 Dec 202316.3116.3715.9916.0116.012,507,800
21 Dec 202316.1216.3615.9016.2916.292,681,248
20 Dec 202316.3916.4616.1216.1216.122,254,600
19 Dec 202316.4516.4716.2616.4016.402,365,400
18 Dec 202316.4616.6116.3516.4616.462,881,857
15 Dec 202316.8216.8716.4716.5216.523,265,147
14 Dec 202316.8717.0816.7316.7416.742,951,690
13 Dec 202316.8817.1316.7616.7716.774,581,306
12 Dec 202316.8317.0016.7516.8216.823,239,500
11 Dec 202316.9617.0416.4616.8716.875,657,843
08 Dec 202316.9417.0516.9016.9316.932,874,075
07 Dec 202317.0617.1516.8816.9716.973,021,200
06 Dec 202317.1517.3516.9017.1417.143,843,999
05 Dec 202317.5317.6317.1317.1517.153,755,404
04 Dec 202317.9517.9517.4817.5717.573,613,291
01 Dec 202317.9318.0217.7817.9517.953,112,331
30 Nov 202317.8817.9417.6717.8217.823,009,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...