Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.150 | 8.180 | 7.640 | 7.710 | 7.710 | 56,396,275 |
| 2024-04-29 | 8.610 | 8.840 | 8.150 | 8.150 | 8.150 | 89,915,340 |
| 2024-04-26 | 8.410 | 9.210 | 8.410 | 9.060 | 9.060 | 70,160,317 |
| 2024-04-25 | 8.480 | 8.620 | 8.330 | 8.370 | 8.370 | 23,998,519 |
| 2024-04-24 | 8.600 | 8.770 | 8.460 | 8.510 | 8.510 | 31,725,600 |
| 2024-04-23 | 8.660 | 9.030 | 8.530 | 8.600 | 8.600 | 43,609,388 |
| 2024-04-22 | 8.100 | 9.020 | 8.030 | 8.650 | 8.650 | 67,220,518 |
| 2024-04-19 | 8.180 | 8.300 | 7.920 | 8.200 | 8.200 | 53,372,822 |
| 2024-04-18 | 7.550 | 8.280 | 7.410 | 8.280 | 8.280 | 37,999,559 |
| 2024-04-17 | 6.970 | 7.550 | 6.960 | 7.530 | 7.530 | 32,129,615 |
| 2024-04-16 | 7.510 | 7.510 | 6.850 | 6.860 | 6.860 | 35,677,601 |
| 2024-04-15 | 7.610 | 7.700 | 7.300 | 7.510 | 7.510 | 28,971,906 |
| 2024-04-12 | 7.880 | 8.070 | 7.730 | 7.830 | 7.830 | 36,499,744 |
| 2024-04-11 | 7.390 | 8.160 | 7.280 | 7.840 | 7.840 | 54,582,248 |
| 2024-04-10 | 7.620 | 7.720 | 7.280 | 7.420 | 7.420 | 15,543,441 |
| 2024-04-09 | 7.700 | 7.800 | 7.460 | 7.560 | 7.560 | 18,560,862 |
| 2024-04-08 | 7.600 | 7.800 | 7.500 | 7.560 | 7.560 | 16,759,341 |
| 2024-04-03 | 7.730 | 7.830 | 7.590 | 7.610 | 7.610 | 25,141,464 |
| 2024-04-02 | 7.830 | 8.180 | 7.680 | 7.740 | 7.740 | 42,699,478 |
| 2024-04-01 | 7.070 | 7.590 | 7.070 | 7.530 | 7.530 | 24,550,682 |
| 2024-03-29 | 7.060 | 7.110 | 6.920 | 7.110 | 7.110 | 5,058,900 |
| 2024-03-28 | 6.920 | 7.140 | 6.900 | 7.050 | 7.050 | 13,337,247 |
| 2024-03-27 | 7.200 | 7.220 | 6.870 | 6.900 | 6.900 | 14,185,500 |
| 2024-03-26 | 7.100 | 7.270 | 7.040 | 7.190 | 7.190 | 13,914,771 |
| 2024-03-25 | 7.270 | 7.340 | 7.110 | 7.150 | 7.150 | 14,289,053 |
| 2024-03-22 | 7.450 | 7.480 | 7.220 | 7.320 | 7.320 | 19,969,831 |
| 2024-03-21 | 7.460 | 7.610 | 7.440 | 7.490 | 7.490 | 20,983,713 |
| 2024-03-20 | 7.330 | 7.580 | 7.320 | 7.520 | 7.520 | 20,624,626 |
| 2024-03-19 | 7.370 | 7.650 | 7.310 | 7.370 | 7.370 | 31,761,315 |
| 2024-03-18 | 7.170 | 7.330 | 7.160 | 7.310 | 7.310 | 23,546,526 |
| 2024-03-15 | 6.870 | 7.160 | 6.840 | 7.090 | 7.090 | 24,989,463 |
| 2024-03-14 | 6.970 | 7.230 | 6.860 | 6.940 | 6.940 | 22,659,271 |
| 2024-03-13 | 6.930 | 7.100 | 6.910 | 6.970 | 6.970 | 19,583,146 |
| 2024-03-12 | 6.810 | 7.030 | 6.750 | 6.940 | 6.940 | 27,909,078 |
| 2024-03-11 | 6.550 | 6.830 | 6.520 | 6.800 | 6.800 | 27,943,839 |
| 2024-03-08 | 6.550 | 6.630 | 6.470 | 6.540 | 6.540 | 13,485,700 |
| 2024-03-07 | 6.600 | 6.680 | 6.470 | 6.480 | 6.480 | 19,692,691 |
| 2024-03-06 | 6.640 | 6.740 | 6.520 | 6.570 | 6.570 | 26,487,200 |
| 2024-03-05 | 6.460 | 6.850 | 6.450 | 6.700 | 6.700 | 39,799,704 |
| 2024-03-04 | 6.630 | 6.680 | 6.370 | 6.540 | 6.540 | 26,213,223 |
| 2024-03-01 | 6.720 | 6.990 | 6.600 | 6.700 | 6.700 | 34,252,317 |
| 2024-02-29 | 6.130 | 6.550 | 6.110 | 6.550 | 6.550 | 25,824,240 |
| 2024-02-28 | 6.710 | 6.770 | 6.150 | 6.170 | 6.170 | 35,489,769 |
| 2024-02-27 | 6.440 | 6.750 | 6.400 | 6.730 | 6.730 | 25,161,730 |
| 2024-02-26 | 6.360 | 6.580 | 6.360 | 6.460 | 6.460 | 21,707,427 |
| 2024-02-23 | 6.220 | 6.360 | 6.130 | 6.330 | 6.330 | 21,584,352 |
| 2024-02-22 | 6.060 | 6.240 | 6.020 | 6.180 | 6.180 | 18,243,251 |
| 2024-02-21 | 5.910 | 6.290 | 5.860 | 6.110 | 6.110 | 23,254,985 |
| 2024-02-20 | 5.950 | 5.980 | 5.810 | 5.960 | 5.960 | 13,408,021 |
| 2024-02-19 | 5.740 | 6.030 | 5.730 | 5.950 | 5.950 | 25,524,850 |
| 2024-02-08 | 5.260 | 5.760 | 5.250 | 5.730 | 5.730 | 29,310,389 |
| 2024-02-07 | 5.400 | 5.570 | 5.190 | 5.260 | 5.260 | 29,131,639 |
| 2024-02-06 | 5.100 | 5.520 | 4.900 | 5.360 | 5.360 | 25,447,191 |
| 2024-02-05 | 5.740 | 5.740 | 5.180 | 5.180 | 5.180 | 23,007,179 |
| 2024-02-02 | 6.020 | 6.160 | 5.560 | 5.760 | 5.760 | 18,820,184 |
| 2024-02-01 | 6.090 | 6.190 | 5.910 | 6.000 | 6.000 | 14,897,147 |
| 2024-01-31 | 6.490 | 6.580 | 6.100 | 6.110 | 6.110 | 19,191,098 |
| 2024-01-30 | 6.670 | 6.770 | 6.510 | 6.530 | 6.530 | 10,602,900 |
| 2024-01-29 | 6.810 | 6.920 | 6.660 | 6.680 | 6.680 | 13,207,900 |
| 2024-01-26 | 6.840 | 6.950 | 6.740 | 6.840 | 6.840 | 14,821,345 |
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.