Xiamen King Long Motor Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.730	8.420	7.680	8.060	8.060	69,833,960
2023-10-31	7.740	8.490	7.720	7.890	7.890	67,346,639
2023-10-30	8.050	8.120	7.730	7.800	7.800	60,781,168
2023-10-27	8.180	8.540	7.890	8.050	8.050	88,911,074
2023-10-26	7.780	8.400	7.750	8.180	8.180	86,923,619
2023-10-25	7.670	8.170	7.530	8.000	8.000	81,782,406
2023-10-24	7.510	7.960	7.230	7.780	7.780	86,631,291
2023-10-23	8.000	8.230	7.450	7.670	7.670	117,582,207
2023-10-20	6.800	7.590	6.790	7.590	7.590	38,362,840
2023-10-19	7.150	7.160	6.870	6.900	6.900	36,619,620
2023-10-18	7.010	7.690	6.980	7.230	7.230	48,276,814
2023-10-17	7.150	7.220	7.010	7.080	7.080	10,407,201
2023-10-16	7.170	7.270	7.080	7.160	7.160	12,117,700
2023-10-13	7.130	7.270	7.100	7.190	7.190	14,226,300
2023-10-12	7.000	7.250	6.960	7.180	7.180	15,914,600
2023-10-11	7.060	7.090	6.920	6.930	6.930	8,576,100
2023-10-10	7.200	7.200	6.940	7.040	7.040	11,962,401
2023-10-09	7.090	7.290	7.090	7.130	7.130	17,220,201
2023-09-28	6.870	7.110	6.860	7.090	7.090	12,629,201
2023-09-27	6.880	6.950	6.840	6.860	6.860	7,523,800
2023-09-26	6.860	6.980	6.830	6.880	6.880	5,924,201
2023-09-25	6.940	7.030	6.880	6.900	6.900	6,633,305
2023-09-22	6.800	6.990	6.800	6.960	6.960	9,637,205
2023-09-21	6.970	6.980	6.770	6.790	6.790	10,617,505
2023-09-20	7.080	7.140	6.920	6.940	6.940	10,076,794
2023-09-19	7.160	7.220	7.100	7.100	7.100	10,147,000
2023-09-18	6.900	7.210	6.860	7.200	7.200	20,569,100
2023-09-15	6.920	7.000	6.880	6.890	6.890	8,977,773
2023-09-14	7.060	7.100	6.880	6.920	6.920	13,932,647
2023-09-13	7.260	7.310	7.050	7.100	7.100	10,442,900
2023-09-12	7.250	7.290	7.160	7.220	7.220	10,583,980
2023-09-11	6.990	7.200	6.950	7.190	7.190	14,143,700
2023-09-08	7.000	7.040	6.930	6.990	6.990	7,675,900
2023-09-07	7.150	7.150	7.000	7.010	7.010	9,644,800
2023-09-06	7.110	7.210	7.100	7.180	7.180	10,519,900
2023-09-05	7.150	7.200	7.100	7.130	7.130	10,295,377
2023-09-04	7.100	7.240	7.020	7.210	7.210	21,908,500
2023-09-01	7.020	7.220	7.000	7.090	7.090	19,576,436
2023-08-31	7.010	7.080	6.980	7.000	7.000	11,206,172
2023-08-30	7.100	7.170	7.010	7.040	7.040	15,186,580
2023-08-29	7.010	7.170	6.960	7.130	7.130	21,720,296
2023-08-28	7.110	7.180	6.940	7.000	7.000	25,415,300
2023-08-25	6.940	6.950	6.760	6.780	6.780	13,266,700
2023-08-24	6.980	7.060	6.920	6.970	6.970	10,124,284
2023-08-23	7.030	7.060	6.920	6.920	6.920	7,889,065
2023-08-22	7.020	7.090	6.950	7.060	7.060	9,824,100
2023-08-21	7.000	7.070	6.970	6.990	6.990	9,737,401
2023-08-18	7.180	7.180	7.020	7.020	7.020	9,130,401
2023-08-17	7.050	7.200	6.960	7.130	7.130	13,157,698
2023-08-16	7.040	7.110	7.010	7.030	7.030	9,664,100
2023-08-15	7.160	7.190	7.000	7.060	7.060	12,540,127
2023-08-14	7.040	7.210	6.990	7.190	7.190	16,738,100
2023-08-11	7.300	7.320	7.110	7.110	7.110	18,429,403
2023-08-10	7.410	7.430	7.270	7.300	7.300	16,217,200
2023-08-09	7.500	7.570	7.400	7.450	7.450	12,865,667
2023-08-08	7.650	7.710	7.480	7.540	7.540	18,109,134
2023-08-07	7.650	7.700	7.580	7.650	7.650	19,817,300
2023-08-04	7.790	7.900	7.650	7.660	7.660	28,143,900
2023-08-03	7.970	8.010	7.730	7.750	7.750	41,338,500
2023-08-02	7.850	8.570	7.780	8.050	8.050	56,545,325

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.