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
2022-11-04	6.320	6.530	6.310	6.480	6.480	22,794,708
2022-11-03	6.270	6.570	6.230	6.310	6.310	23,378,397
2022-11-02	6.050	6.450	6.020	6.340	6.340	25,902,858
2022-11-01	5.950	6.070	5.930	6.070	6.070	11,465,052
2022-10-31	5.860	6.050	5.830	5.920	5.920	13,270,882
2022-10-28	6.170	6.180	5.810	5.860	5.860	17,858,636
2022-10-27	6.300	6.420	6.220	6.230	6.230	16,161,360
2022-10-26	6.230	6.400	6.220	6.290	6.290	19,860,714
2022-10-25	6.030	6.450	5.950	6.350	6.350	26,912,988
2022-10-24	6.260	6.370	6.070	6.070	6.070	15,895,353
2022-10-21	6.330	6.390	6.210	6.220	6.220	16,024,048
2022-10-20	6.510	6.540	6.280	6.300	6.300	23,523,278
2022-10-19	6.500	6.880	6.360	6.460	6.460	41,261,163
2022-10-18	6.830	7.150	6.640	6.640	6.640	58,877,196
2022-10-17	6.330	6.680	6.150	6.500	6.500	44,137,904
2022-10-14	5.790	6.370	5.790	6.370	6.370	25,646,051
2022-10-13	5.770	5.840	5.750	5.790	5.790	13,075,981
2022-10-12	5.690	5.860	5.580	5.840	5.840	15,087,344
2022-10-11	5.740	5.740	5.550	5.650	5.650	11,080,130
2022-10-10	5.810	5.900	5.590	5.640	5.640	12,921,630
2022-09-30	6.000	6.010	5.720	5.720	5.720	16,483,097
2022-09-29	6.080	6.180	5.930	5.960	5.960	19,342,734
2022-09-28	6.430	6.440	6.050	6.060	6.060	21,842,414
2022-09-27	6.400	6.550	6.280	6.470	6.470	19,430,582
2022-09-26	6.580	6.590	6.310	6.350	6.350	26,778,424
2022-09-23	6.900	7.010	6.610	6.620	6.620	28,101,469
2022-09-22	7.060	7.120	6.910	6.960	6.960	32,553,982
2022-09-21	6.820	7.310	6.760	7.220	7.220	48,950,738
2022-09-20	7.040	7.350	6.920	6.930	6.930	53,272,056
2022-09-19	6.770	7.120	6.770	7.060	7.060	47,946,371
2022-09-16	6.660	7.170	6.560	6.820	6.820	47,883,176
2022-09-15	6.860	7.120	6.750	6.820	6.820	39,763,826
2022-09-14	6.530	7.190	6.530	6.970	6.970	46,015,204
2022-09-13	6.430	6.780	6.420	6.760	6.760	36,982,410
2022-09-09	6.590	6.610	6.400	6.410	6.410	23,951,182
2022-09-08	6.460	6.860	6.450	6.670	6.670	37,829,401
2022-09-07	6.450	6.580	6.370	6.470	6.470	18,174,955
2022-09-06	6.270	6.440	6.230	6.400	6.400	16,296,049
2022-09-05	6.190	6.270	6.130	6.240	6.240	10,428,216
2022-09-02	6.160	6.230	6.130	6.200	6.200	10,564,525
2022-09-01	6.150	6.270	6.110	6.130	6.130	12,999,356
2022-08-31	6.360	6.370	6.110	6.110	6.110	22,439,222
2022-08-30	6.520	6.580	6.360	6.390	6.390	12,804,889
2022-08-29	6.340	6.550	6.300	6.540	6.540	11,320,408
2022-08-26	6.460	6.590	6.410	6.490	6.490	17,313,458
2022-08-25	6.460	6.480	6.240	6.480	6.480	18,099,459
2022-08-24	6.690	6.700	6.410	6.440	6.440	22,122,349
2022-08-23	6.750	6.770	6.650	6.700	6.700	15,497,252
2022-08-22	6.640	6.840	6.560	6.810	6.810	20,799,609
2022-08-19	6.850	6.920	6.630	6.640	6.640	31,146,532
2022-08-18	7.090	7.170	6.920	6.940	6.940	25,301,085
2022-08-17	7.120	7.190	7.010	7.110	7.110	24,303,774
2022-08-16	6.980	7.250	6.980	7.140	7.140	31,125,933
2022-08-15	6.960	7.070	6.910	7.010	7.010	14,517,547
2022-08-12	7.070	7.110	7.010	7.030	7.030	18,123,494
2022-08-11	7.170	7.180	7.010	7.120	7.120	30,656,950
2022-08-10	6.900	7.340	6.900	7.260	7.260	44,948,424
2022-08-09	7.050	7.200	6.880	6.900	6.900	27,572,425
2022-08-08	6.900	7.020	6.710	7.010	7.010	21,951,796
2022-08-05	7.110	7.180	6.860	6.930	6.930	32,404,987

← NewerPage 17 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.