Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.520 | 6.820 | 6.450 | 6.800 | 6.800 | 19,520,197 |
| 2024-01-24 | 6.500 | 6.570 | 6.290 | 6.530 | 6.530 | 17,948,374 |
| 2024-01-23 | 6.350 | 6.450 | 6.260 | 6.380 | 6.380 | 13,685,834 |
| 2024-01-22 | 6.670 | 6.860 | 6.300 | 6.430 | 6.430 | 20,184,555 |
| 2024-01-19 | 6.830 | 6.860 | 6.700 | 6.710 | 6.710 | 9,487,100 |
| 2024-01-18 | 6.850 | 6.880 | 6.580 | 6.770 | 6.770 | 16,594,905 |
| 2024-01-17 | 7.070 | 7.090 | 6.860 | 6.860 | 6.860 | 10,715,200 |
| 2024-01-16 | 7.110 | 7.150 | 6.960 | 7.070 | 7.070 | 15,432,113 |
| 2024-01-15 | 7.180 | 7.210 | 7.090 | 7.100 | 7.100 | 12,176,364 |
| 2024-01-12 | 7.230 | 7.300 | 7.160 | 7.180 | 7.180 | 10,693,224 |
| 2024-01-11 | 7.110 | 7.280 | 7.100 | 7.260 | 7.260 | 12,655,316 |
| 2024-01-10 | 7.270 | 7.280 | 7.140 | 7.140 | 7.140 | 13,725,387 |
| 2024-01-09 | 7.270 | 7.350 | 7.190 | 7.260 | 7.260 | 15,279,571 |
| 2024-01-08 | 7.290 | 7.440 | 7.260 | 7.270 | 7.270 | 18,497,338 |
| 2024-01-05 | 7.460 | 7.530 | 7.280 | 7.340 | 7.340 | 21,134,698 |
| 2024-01-04 | 7.400 | 7.550 | 7.320 | 7.470 | 7.470 | 20,531,706 |
| 2024-01-03 | 7.510 | 7.520 | 7.340 | 7.440 | 7.440 | 20,252,382 |
| 2024-01-02 | 7.570 | 7.640 | 7.500 | 7.550 | 7.550 | 24,824,349 |
| 2023-12-29 | 7.560 | 7.690 | 7.460 | 7.570 | 7.570 | 35,364,842 |
| 2023-12-28 | 7.440 | 7.630 | 7.380 | 7.560 | 7.560 | 24,769,161 |
| 2023-12-27 | 7.750 | 7.850 | 7.440 | 7.520 | 7.520 | 29,490,130 |
| 2023-12-26 | 8.080 | 8.090 | 7.710 | 7.730 | 7.730 | 32,721,250 |
| 2023-12-25 | 7.890 | 8.080 | 7.720 | 8.080 | 8.080 | 31,092,200 |
| 2023-12-22 | 8.130 | 8.270 | 7.840 | 7.900 | 7.900 | 28,566,943 |
| 2023-12-21 | 8.130 | 8.180 | 7.840 | 8.090 | 8.090 | 27,187,800 |
| 2023-12-20 | 8.380 | 8.430 | 8.050 | 8.090 | 8.090 | 27,521,400 |
| 2023-12-19 | 8.550 | 8.600 | 8.250 | 8.340 | 8.340 | 43,518,745 |
| 2023-12-18 | 8.440 | 8.880 | 8.340 | 8.570 | 8.570 | 59,762,600 |
| 2023-12-15 | 8.560 | 8.620 | 8.400 | 8.470 | 8.470 | 32,514,177 |
| 2023-12-14 | 8.710 | 8.780 | 8.480 | 8.510 | 8.510 | 37,358,760 |
| 2023-12-13 | 8.680 | 8.890 | 8.640 | 8.670 | 8.670 | 75,532,017 |
| 2023-12-12 | 7.960 | 8.730 | 7.940 | 8.730 | 8.730 | 49,185,013 |
| 2023-12-11 | 7.760 | 7.990 | 7.630 | 7.940 | 7.940 | 34,665,614 |
| 2023-12-08 | 8.070 | 8.120 | 7.740 | 7.740 | 7.740 | 46,069,594 |
| 2023-12-07 | 8.450 | 8.510 | 8.080 | 8.110 | 8.110 | 57,191,500 |
| 2023-12-06 | 8.630 | 8.750 | 8.420 | 8.460 | 8.460 | 61,773,408 |
| 2023-12-05 | 8.670 | 9.070 | 8.600 | 8.600 | 8.600 | 92,564,895 |
| 2023-12-04 | 9.240 | 9.670 | 8.820 | 8.850 | 8.850 | 150,750,002 |
| 2023-12-01 | 8.200 | 8.790 | 8.090 | 8.790 | 8.790 | 78,634,692 |
| 2023-11-30 | 8.040 | 8.120 | 7.890 | 7.990 | 7.990 | 23,754,100 |
| 2023-11-29 | 8.170 | 8.210 | 8.020 | 8.040 | 8.040 | 26,639,151 |
| 2023-11-28 | 8.200 | 8.230 | 8.030 | 8.190 | 8.190 | 28,040,960 |
| 2023-11-27 | 8.280 | 8.450 | 8.160 | 8.230 | 8.230 | 30,572,875 |
| 2023-11-24 | 8.320 | 8.400 | 8.160 | 8.180 | 8.180 | 33,211,033 |
| 2023-11-23 | 8.200 | 8.500 | 8.150 | 8.380 | 8.380 | 44,820,463 |
| 2023-11-22 | 8.270 | 8.430 | 8.130 | 8.130 | 8.130 | 28,700,515 |
| 2023-11-21 | 8.350 | 8.520 | 8.280 | 8.290 | 8.290 | 35,356,632 |
| 2023-11-20 | 8.300 | 8.530 | 8.260 | 8.370 | 8.370 | 48,692,044 |
| 2023-11-17 | 8.050 | 8.360 | 8.020 | 8.350 | 8.350 | 56,265,969 |
| 2023-11-16 | 8.140 | 8.180 | 7.990 | 8.000 | 8.000 | 31,390,102 |
| 2023-11-15 | 8.070 | 8.220 | 8.040 | 8.190 | 8.190 | 46,724,639 |
| 2023-11-14 | 7.850 | 8.150 | 7.810 | 8.110 | 8.110 | 52,727,040 |
| 2023-11-13 | 7.850 | 7.940 | 7.780 | 7.840 | 7.840 | 34,658,236 |
| 2023-11-10 | 8.080 | 8.210 | 7.790 | 7.860 | 7.860 | 61,853,381 |
| 2023-11-09 | 8.880 | 8.910 | 8.210 | 8.210 | 8.210 | 76,585,942 |
| 2023-11-08 | 8.960 | 9.510 | 8.940 | 9.120 | 9.120 | 100,733,084 |
| 2023-11-07 | 8.550 | 9.150 | 8.490 | 8.900 | 8.900 | 100,931,734 |
| 2023-11-06 | 8.320 | 9.100 | 8.200 | 8.800 | 8.800 | 114,786,200 |
| 2023-11-03 | 8.230 | 8.370 | 8.130 | 8.270 | 8.270 | 64,060,599 |
| 2023-11-02 | 7.900 | 8.720 | 7.880 | 8.410 | 8.410 | 99,281,949 |
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.