Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.940 | 8.110 | 7.750 | 7.870 | 7.870 | 34,905,500 |
| 2023-07-31 | 7.690 | 8.190 | 7.690 | 7.990 | 7.990 | 43,953,328 |
| 2023-07-28 | 7.600 | 7.850 | 7.450 | 7.750 | 7.750 | 32,509,551 |
| 2023-07-27 | 7.980 | 8.150 | 7.640 | 7.680 | 7.680 | 29,748,228 |
| 2023-07-26 | 8.080 | 8.130 | 7.780 | 7.860 | 7.860 | 30,842,968 |
| 2023-07-25 | 7.790 | 8.180 | 7.750 | 8.150 | 8.150 | 47,751,496 |
| 2023-07-24 | 7.660 | 7.770 | 7.600 | 7.640 | 7.640 | 17,291,300 |
| 2023-07-21 | 7.830 | 8.090 | 7.660 | 7.720 | 7.720 | 35,127,418 |
| 2023-07-20 | 8.010 | 8.620 | 7.900 | 7.910 | 7.910 | 49,209,944 |
| 2023-07-19 | 7.880 | 8.150 | 7.800 | 7.930 | 7.930 | 32,853,592 |
| 2023-07-18 | 7.730 | 8.060 | 7.550 | 7.960 | 7.960 | 42,605,488 |
| 2023-07-17 | 7.690 | 7.760 | 7.410 | 7.730 | 7.730 | 35,261,646 |
| 2023-07-14 | 7.780 | 7.830 | 7.640 | 7.680 | 7.680 | 25,361,034 |
| 2023-07-13 | 8.040 | 8.040 | 7.770 | 7.830 | 7.830 | 31,154,710 |
| 2023-07-12 | 8.120 | 8.340 | 8.010 | 8.040 | 8.040 | 44,537,435 |
| 2023-07-11 | 7.830 | 8.160 | 7.700 | 8.110 | 8.110 | 46,097,717 |
| 2023-07-10 | 8.130 | 8.300 | 7.580 | 7.860 | 7.860 | 54,803,480 |
| 2023-07-07 | 8.360 | 8.540 | 8.120 | 8.130 | 8.130 | 35,593,800 |
| 2023-07-06 | 8.490 | 8.580 | 8.270 | 8.380 | 8.380 | 40,557,866 |
| 2023-07-05 | 8.700 | 8.830 | 8.470 | 8.520 | 8.520 | 48,384,000 |
| 2023-07-04 | 8.940 | 9.100 | 8.670 | 8.820 | 8.820 | 83,450,621 |
| 2023-07-03 | 8.100 | 8.950 | 8.090 | 8.950 | 8.950 | 76,333,652 |
| 2023-06-30 | 8.070 | 8.190 | 7.930 | 8.140 | 8.140 | 21,924,953 |
| 2023-06-29 | 8.190 | 8.280 | 7.990 | 8.050 | 8.050 | 31,176,082 |
| 2023-06-28 | 8.260 | 8.690 | 8.000 | 8.120 | 8.120 | 43,422,812 |
| 2023-06-27 | 8.200 | 8.370 | 7.900 | 8.220 | 8.220 | 43,409,522 |
| 2023-06-26 | 7.880 | 8.670 | 7.810 | 8.200 | 8.200 | 55,959,672 |
| 2023-06-21 | 7.820 | 8.040 | 7.790 | 7.880 | 7.880 | 15,211,258 |
| 2023-06-20 | 8.000 | 8.070 | 7.850 | 7.890 | 7.890 | 14,615,200 |
| 2023-06-19 | 8.070 | 8.300 | 8.000 | 8.020 | 8.020 | 21,756,884 |
| 2023-06-16 | 8.180 | 8.330 | 8.090 | 8.120 | 8.120 | 25,215,537 |
| 2023-06-15 | 8.220 | 8.400 | 8.150 | 8.200 | 8.200 | 32,935,682 |
| 2023-06-14 | 8.100 | 8.650 | 8.030 | 8.210 | 8.210 | 48,436,003 |
| 2023-06-13 | 8.160 | 8.330 | 8.040 | 8.110 | 8.110 | 29,009,049 |
| 2023-06-12 | 7.900 | 8.340 | 7.800 | 8.110 | 8.110 | 42,200,191 |
| 2023-06-09 | 7.920 | 8.450 | 7.880 | 8.040 | 8.040 | 41,891,724 |
| 2023-06-08 | 7.830 | 7.880 | 7.670 | 7.780 | 7.780 | 16,667,006 |
| 2023-06-07 | 7.890 | 7.950 | 7.760 | 7.850 | 7.850 | 18,748,607 |
| 2023-06-06 | 8.090 | 8.300 | 7.780 | 7.830 | 7.830 | 31,564,353 |
| 2023-06-05 | 7.950 | 8.360 | 7.850 | 8.100 | 8.100 | 39,865,488 |
| 2023-06-02 | 8.000 | 8.160 | 7.970 | 7.990 | 7.990 | 29,691,301 |
| 2023-06-01 | 7.860 | 8.250 | 7.860 | 8.080 | 8.080 | 45,202,554 |
| 2023-05-31 | 7.710 | 8.100 | 7.620 | 7.940 | 7.940 | 39,275,704 |
| 2023-05-30 | 7.750 | 7.820 | 7.510 | 7.800 | 7.800 | 23,620,945 |
| 2023-05-29 | 7.710 | 7.960 | 7.500 | 7.660 | 7.660 | 25,654,254 |
| 2023-05-26 | 7.600 | 7.900 | 7.390 | 7.810 | 7.810 | 35,016,199 |
| 2023-05-25 | 7.640 | 7.650 | 7.290 | 7.500 | 7.500 | 31,555,102 |
| 2023-05-24 | 7.520 | 7.770 | 7.490 | 7.660 | 7.660 | 40,017,035 |
| 2023-05-23 | 7.720 | 7.750 | 7.480 | 7.510 | 7.510 | 33,597,231 |
| 2023-05-22 | 7.840 | 7.950 | 7.570 | 7.670 | 7.670 | 38,131,008 |
| 2023-05-19 | 8.060 | 8.100 | 7.760 | 7.830 | 7.830 | 40,164,389 |
| 2023-05-18 | 8.120 | 8.150 | 7.900 | 8.070 | 8.070 | 50,010,585 |
| 2023-05-17 | 8.240 | 8.460 | 7.970 | 8.060 | 8.060 | 79,189,403 |
| 2023-05-16 | 9.060 | 9.200 | 8.240 | 8.240 | 8.240 | 91,070,378 |
| 2023-05-15 | 8.580 | 9.200 | 8.580 | 9.150 | 9.150 | 106,360,507 |
| 2023-05-12 | 8.630 | 9.190 | 8.620 | 8.810 | 8.810 | 132,302,770 |
| 2023-05-11 | 9.310 | 9.720 | 8.880 | 9.580 | 9.580 | 162,655,318 |
| 2023-05-10 | 8.040 | 8.840 | 7.900 | 8.840 | 8.840 | 74,207,444 |
| 2023-05-09 | 7.840 | 8.180 | 7.690 | 8.040 | 8.040 | 78,741,427 |
| 2023-05-08 | 7.400 | 7.670 | 7.120 | 7.670 | 7.670 | 99,989,740 |
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.