Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13.850 | 14.110 | 12.150 | 14.110 | 14.110 | 208,005,866 |
| 2024-07-25 | 12.090 | 12.830 | 12.090 | 12.830 | 12.830 | 76,475,551 |
| 2024-07-24 | 13.000 | 13.280 | 11.420 | 11.660 | 11.660 | 189,099,319 |
| 2024-07-23 | 12.000 | 12.650 | 11.890 | 12.650 | 12.650 | 67,071,176 |
| 2024-07-22 | 10.500 | 11.500 | 10.460 | 11.500 | 11.500 | 106,673,535 |
| 2024-07-19 | 10.010 | 10.650 | 10.010 | 10.450 | 10.450 | 176,057,398 |
| 2024-07-18 | 9.500 | 9.960 | 9.300 | 9.680 | 9.680 | 108,062,306 |
| 2024-07-17 | 10.280 | 10.560 | 9.850 | 9.940 | 9.940 | 146,782,924 |
| 2024-07-16 | 9.130 | 9.850 | 9.130 | 9.850 | 9.850 | 68,715,455 |
| 2024-07-15 | 9.600 | 10.020 | 8.880 | 8.950 | 8.950 | 150,813,073 |
| 2024-07-12 | 8.450 | 9.110 | 8.350 | 9.110 | 9.110 | 85,662,606 |
| 2024-07-11 | 7.930 | 8.470 | 7.820 | 8.280 | 8.280 | 63,437,768 |
| 2024-07-10 | 7.400 | 8.060 | 7.400 | 8.040 | 8.040 | 50,790,442 |
| 2024-07-09 | 7.230 | 7.340 | 6.900 | 7.330 | 7.330 | 18,577,301 |
| 2024-07-08 | 7.380 | 7.440 | 7.200 | 7.230 | 7.230 | 10,172,036 |
| 2024-07-05 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2024-07-04 | 7.530 | 7.640 | 7.330 | 7.330 | 7.330 | 12,093,000 |
| 2024-07-03 | 7.560 | 7.670 | 7.490 | 7.520 | 7.520 | 9,769,608 |
| 2024-07-02 | 7.510 | 7.620 | 7.480 | 7.540 | 7.540 | 11,384,800 |
| 2024-07-01 | 7.360 | 7.650 | 7.300 | 7.540 | 7.540 | 13,911,900 |
| 2024-06-28 | 7.120 | 7.470 | 7.090 | 7.360 | 7.360 | 19,054,120 |
| 2024-06-27 | 7.380 | 7.420 | 7.120 | 7.120 | 7.120 | 13,899,151 |
| 2024-06-26 | 7.250 | 7.420 | 7.190 | 7.420 | 7.420 | 15,433,966 |
| 2024-06-25 | 7.330 | 7.540 | 7.210 | 7.260 | 7.260 | 17,531,782 |
| 2024-06-24 | 7.510 | 7.660 | 7.330 | 7.330 | 7.330 | 17,312,000 |
| 2024-06-21 | 7.710 | 7.870 | 7.560 | 7.620 | 7.620 | 24,458,500 |
| 2024-06-20 | 7.650 | 8.180 | 7.400 | 7.880 | 7.880 | 36,265,515 |
| 2024-06-19 | 7.670 | 7.790 | 7.640 | 7.650 | 7.650 | 17,009,883 |
| 2024-06-18 | 7.370 | 7.690 | 7.330 | 7.680 | 7.680 | 22,344,801 |
| 2024-06-17 | 7.270 | 7.430 | 7.220 | 7.390 | 7.390 | 12,233,694 |
| 2024-06-14 | 7.280 | 7.350 | 7.210 | 7.330 | 7.330 | 9,808,160 |
| 2024-06-13 | 7.450 | 7.480 | 7.280 | 7.300 | 7.300 | 13,932,182 |
| 2024-06-12 | 7.280 | 7.510 | 7.220 | 7.480 | 7.480 | 17,460,801 |
| 2024-06-11 | 7.330 | 7.380 | 7.210 | 7.320 | 7.320 | 12,910,700 |
| 2024-06-07 | 7.260 | 7.440 | 7.180 | 7.420 | 7.420 | 19,415,766 |
| 2024-06-06 | 7.370 | 7.470 | 7.080 | 7.200 | 7.200 | 31,507,300 |
| 2024-06-05 | 7.750 | 7.750 | 7.430 | 7.450 | 7.450 | 20,397,700 |
| 2024-06-04 | 7.670 | 7.730 | 7.560 | 7.720 | 7.720 | 18,177,101 |
| 2024-06-03 | 7.830 | 7.850 | 7.570 | 7.670 | 7.670 | 21,809,400 |
| 2024-05-31 | 7.910 | 8.020 | 7.770 | 7.790 | 7.790 | 24,299,107 |
| 2024-05-30 | 8.050 | 8.190 | 7.950 | 7.950 | 7.950 | 22,141,100 |
| 2024-05-29 | 8.030 | 8.150 | 7.950 | 8.010 | 8.010 | 22,901,600 |
| 2024-05-28 | 8.430 | 8.500 | 8.010 | 8.110 | 8.110 | 31,403,000 |
| 2024-05-27 | 8.380 | 8.650 | 8.350 | 8.510 | 8.510 | 27,162,347 |
| 2024-05-24 | 8.360 | 8.670 | 8.210 | 8.370 | 8.370 | 33,371,436 |
| 2024-05-23 | 8.590 | 8.600 | 8.350 | 8.440 | 8.440 | 35,580,741 |
| 2024-05-22 | 8.980 | 9.020 | 8.610 | 8.770 | 8.770 | 53,414,050 |
| 2024-05-21 | 8.740 | 9.360 | 8.600 | 9.210 | 9.210 | 74,116,412 |
| 2024-05-20 | 8.720 | 8.990 | 8.480 | 8.780 | 8.780 | 57,506,446 |
| 2024-05-17 | 8.800 | 8.920 | 8.620 | 8.680 | 8.680 | 44,133,601 |
| 2024-05-16 | 9.190 | 9.340 | 8.820 | 8.860 | 8.860 | 50,670,689 |
| 2024-05-15 | 9.700 | 9.850 | 9.090 | 9.170 | 9.170 | 104,751,204 |
| 2024-05-14 | 8.580 | 9.520 | 8.580 | 9.520 | 9.520 | 72,880,664 |
| 2024-05-13 | 8.170 | 9.100 | 7.940 | 8.650 | 8.650 | 68,159,501 |
| 2024-05-10 | 8.310 | 8.370 | 8.170 | 8.290 | 8.290 | 27,883,055 |
| 2024-05-09 | 8.270 | 8.410 | 8.140 | 8.310 | 8.310 | 35,099,417 |
| 2024-05-08 | 8.490 | 8.640 | 8.260 | 8.290 | 8.290 | 37,831,564 |
| 2024-05-07 | 8.450 | 8.720 | 8.280 | 8.550 | 8.550 | 70,533,711 |
| 2024-05-06 | 7.860 | 8.480 | 7.850 | 8.480 | 8.480 | 44,167,800 |
| 2024-04-30 | 8.150 | 8.180 | 7.640 | 7.710 | 7.710 | 56,396,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-19 | 0.0050 CNY |
| 2020-07-17 | 0.0250 CNY |
| 2019-06-27 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.