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
2023-02-06	6.500	6.640	6.370	6.390	6.390	26,759,965
2023-02-03	6.360	6.380	6.200	6.260	6.260	10,373,250
2023-02-02	6.410	6.410	6.300	6.340	6.340	10,640,357
2023-02-01	6.370	6.390	6.310	6.380	6.380	13,499,768
2023-01-31	6.220	6.410	6.190	6.350	6.350	19,525,121
2023-01-30	6.130	6.310	6.120	6.250	6.250	27,911,483
2023-01-20	5.950	6.010	5.950	6.010	6.010	8,087,751
2023-01-19	5.920	5.960	5.890	5.930	5.930	6,359,000
2023-01-18	5.940	5.980	5.920	5.930	5.930	6,571,700
2023-01-17	6.000	6.000	5.900	5.940	5.940	6,627,464
2023-01-16	5.960	6.010	5.930	5.980	5.980	7,198,181
2023-01-13	5.980	6.050	5.900	5.950	5.950	9,316,128
2023-01-12	6.070	6.100	5.980	6.000	6.000	9,366,719
2023-01-11	6.180	6.190	6.020	6.030	6.030	10,819,911
2023-01-10	6.150	6.240	6.030	6.200	6.200	19,224,574
2023-01-09	6.060	6.300	6.060	6.210	6.210	22,152,600
2023-01-06	6.040	6.220	6.020	6.080	6.080	13,224,635
2023-01-05	6.090	6.150	6.040	6.060	6.060	10,560,118
2023-01-04	5.960	6.100	5.950	6.050	6.050	12,129,200
2023-01-03	5.900	6.050	5.830	6.000	6.000	13,304,800
2022-12-30	5.890	6.150	5.870	5.950	5.950	15,369,399
2022-12-29	5.840	5.960	5.780	5.850	5.850	9,990,235
2022-12-28	6.040	6.050	5.810	5.830	5.830	14,672,975
2022-12-27	6.160	6.160	5.960	6.060	6.060	12,845,152
2022-12-26	5.850	6.160	5.810	6.150	6.150	21,214,963
2022-12-23	6.030	6.040	5.770	5.860	5.860	18,020,059
2022-12-22	6.070	6.230	6.010	6.070	6.070	15,934,300
2022-12-21	6.170	6.260	6.060	6.090	6.090	16,544,171
2022-12-20	6.000	6.260	5.910	6.230	6.230	20,810,530
2022-12-19	6.130	6.280	6.080	6.090	6.090	15,874,633
2022-12-16	6.130	6.230	6.090	6.120	6.120	10,441,425
2022-12-15	6.070	6.270	6.030	6.200	6.200	14,960,652
2022-12-14	6.160	6.160	6.050	6.070	6.070	9,306,500
2022-12-13	6.080	6.290	6.080	6.160	6.160	12,292,077
2022-12-12	6.200	6.200	6.080	6.100	6.100	10,836,701
2022-12-09	6.300	6.320	6.190	6.210	6.210	11,237,301
2022-12-08	6.400	6.430	6.290	6.310	6.310	10,594,500
2022-12-07	6.400	6.520	6.340	6.370	6.370	13,016,900
2022-12-06	6.420	6.530	6.340	6.440	6.440	16,468,941
2022-12-05	6.370	6.450	6.340	6.420	6.420	16,698,951
2022-12-02	6.460	6.460	6.290	6.320	6.320	18,811,900
2022-12-01	6.660	6.740	6.400	6.440	6.440	33,242,767
2022-11-30	6.200	6.650	6.200	6.570	6.570	46,798,870
2022-11-29	6.140	6.260	6.140	6.220	6.220	10,164,200
2022-11-28	6.070	6.170	5.950	6.160	6.160	9,639,064
2022-11-25	6.160	6.200	6.080	6.080	6.080	9,994,329
2022-11-24	6.210	6.290	6.160	6.190	6.190	10,665,407
2022-11-23	6.240	6.330	6.120	6.210	6.210	12,073,104
2022-11-22	6.430	6.520	6.280	6.290	6.290	18,715,911
2022-11-21	6.550	6.650	6.250	6.480	6.480	29,701,108
2022-11-18	6.400	6.450	6.310	6.320	6.320	12,336,366
2022-11-17	6.450	6.450	6.300	6.380	6.380	9,504,100
2022-11-16	6.390	6.490	6.370	6.430	6.430	11,688,200
2022-11-15	6.260	6.400	6.210	6.390	6.390	11,468,897
2022-11-14	6.380	6.420	6.200	6.250	6.250	11,394,129
2022-11-11	6.480	6.560	6.350	6.370	6.370	14,588,071
2022-11-10	6.380	6.450	6.300	6.390	6.390	9,779,024
2022-11-09	6.460	6.500	6.360	6.370	6.370	10,539,500
2022-11-08	6.500	6.550	6.410	6.460	6.460	11,939,200
2022-11-07	6.420	6.570	6.390	6.510	6.510	19,978,870

← NewerPage 16 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.