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
2023-05-05	6.500	6.970	6.480	6.970	6.970	46,703,214
2023-05-04	6.200	6.440	6.100	6.340	6.340	20,710,178
2023-04-28	6.060	6.250	5.960	6.210	6.210	20,615,540
2023-04-27	5.820	6.280	5.820	6.050	6.050	23,430,497
2023-04-26	5.550	5.830	5.530	5.790	5.790	13,689,481
2023-04-25	5.640	5.670	5.450	5.530	5.530	8,343,177
2023-04-24	5.690	5.710	5.490	5.680	5.680	10,367,483
2023-04-21	5.760	5.840	5.670	5.680	5.680	7,404,500
2023-04-20	5.820	5.840	5.730	5.770	5.770	7,242,301
2023-04-19	5.810	5.920	5.750	5.870	5.870	11,090,251
2023-04-18	5.830	5.930	5.790	5.800	5.800	8,149,285
2023-04-17	5.780	5.830	5.770	5.830	5.830	5,792,660
2023-04-14	5.770	5.880	5.760	5.820	5.820	8,644,548
2023-04-13	5.800	5.860	5.760	5.770	5.770	5,753,000
2023-04-12	5.780	5.820	5.750	5.800	5.800	4,804,200
2023-04-11	5.800	5.830	5.710	5.790	5.790	7,924,800
2023-04-10	5.920	5.960	5.800	5.830	5.830	10,686,800
2023-04-07	5.910	5.960	5.890	5.920	5.920	6,822,400
2023-04-06	5.970	5.970	5.870	5.910	5.910	8,387,912
2023-04-04	6.050	6.070	5.960	5.970	5.970	7,592,533
2023-04-03	6.000	6.070	5.980	6.060	6.060	7,335,201
2023-03-31	5.930	6.090	5.910	6.030	6.030	8,586,853
2023-03-30	5.980	5.990	5.880	5.940	5.940	8,646,906
2023-03-29	6.050	6.120	5.980	5.990	5.990	8,273,524
2023-03-28	5.940	6.090	5.920	6.060	6.060	13,264,202
2023-03-27	5.990	6.080	5.900	5.930	5.930	8,222,400
2023-03-24	6.040	6.040	5.950	5.990	5.990	4,707,200
2023-03-23	6.000	6.030	5.950	6.020	6.020	4,905,928
2023-03-22	6.010	6.080	5.990	6.020	6.020	5,784,487
2023-03-21	5.900	6.010	5.860	6.010	6.010	6,618,401
2023-03-20	5.970	5.990	5.870	5.870	5.870	7,754,412
2023-03-17	6.010	6.020	5.940	5.950	5.950	6,886,074
2023-03-16	6.050	6.110	5.960	5.960	5.960	7,258,900
2023-03-15	6.060	6.100	6.010	6.080	6.080	7,031,700
2023-03-14	6.100	6.150	5.910	6.010	6.010	12,739,300
2023-03-13	6.300	6.330	6.080	6.120	6.120	16,741,643
2023-03-10	6.410	6.470	6.340	6.350	6.350	10,507,401
2023-03-09	6.600	6.600	6.400	6.450	6.450	11,219,028
2023-03-08	6.560	6.650	6.440	6.540	6.540	15,799,400
2023-03-07	6.470	6.840	6.470	6.580	6.580	29,780,865
2023-03-06	6.560	6.600	6.430	6.460	6.460	8,501,987
2023-03-03	6.470	6.580	6.450	6.570	6.570	9,305,852
2023-03-02	6.560	6.590	6.450	6.460	6.460	8,659,700
2023-03-01	6.550	6.570	6.480	6.560	6.560	7,660,700
2023-02-28	6.480	6.630	6.480	6.550	6.550	6,875,200
2023-02-27	6.530	6.590	6.420	6.480	6.480	8,084,955
2023-02-24	6.630	6.630	6.470	6.540	6.540	8,211,700
2023-02-23	6.620	6.690	6.570	6.620	6.620	8,974,710
2023-02-22	6.640	6.670	6.550	6.630	6.630	10,175,501
2023-02-21	6.510	6.760	6.500	6.680	6.680	19,426,599
2023-02-20	6.420	6.580	6.390	6.510	6.510	12,515,400
2023-02-17	6.570	6.580	6.380	6.390	6.390	14,991,872
2023-02-16	6.520	6.740	6.480	6.590	6.590	26,793,537
2023-02-15	6.450	6.620	6.450	6.510	6.510	13,889,736
2023-02-14	6.480	6.500	6.400	6.450	6.450	7,051,000
2023-02-13	6.400	6.490	6.340	6.480	6.480	10,488,400
2023-02-10	6.370	6.450	6.350	6.410	6.410	7,978,617
2023-02-09	6.350	6.430	6.320	6.400	6.400	8,769,003
2023-02-08	6.400	6.430	6.320	6.350	6.350	9,989,897
2023-02-07	6.470	6.530	6.370	6.430	6.430	13,698,700

← NewerPage 15 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.