Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.230 | 7.400 | 6.900 | 7.150 | 7.150 | 39,371,078 |
| 2022-08-03 | 7.400 | 7.930 | 7.200 | 7.330 | 7.330 | 47,292,080 |
| 2022-08-02 | 8.010 | 8.020 | 7.590 | 7.650 | 7.650 | 49,659,990 |
| 2022-08-01 | 7.900 | 8.240 | 7.570 | 8.220 | 8.220 | 70,097,678 |
| 2022-07-29 | 7.740 | 7.920 | 7.670 | 7.890 | 7.890 | 45,936,514 |
| 2022-07-28 | 7.800 | 7.970 | 7.690 | 7.750 | 7.750 | 46,078,335 |
| 2022-07-27 | 7.790 | 7.940 | 7.660 | 7.820 | 7.820 | 40,859,740 |
| 2022-07-26 | 7.710 | 7.850 | 7.500 | 7.850 | 7.850 | 48,929,936 |
| 2022-07-25 | 8.060 | 8.100 | 7.600 | 7.700 | 7.700 | 55,318,889 |
| 2022-07-22 | 8.350 | 8.450 | 8.050 | 8.140 | 8.140 | 80,210,953 |
| 2022-07-21 | 9.100 | 9.390 | 8.200 | 8.270 | 8.270 | 146,397,687 |
| 2022-07-20 | 8.040 | 8.690 | 7.970 | 8.690 | 8.690 | 72,573,406 |
| 2022-07-19 | 7.400 | 7.900 | 7.220 | 7.900 | 7.900 | 49,161,188 |
| 2022-07-18 | 7.020 | 7.460 | 7.020 | 7.180 | 7.180 | 45,904,726 |
| 2022-07-15 | 7.400 | 7.800 | 7.050 | 7.060 | 7.060 | 84,197,283 |
| 2022-07-14 | 7.760 | 8.050 | 7.540 | 7.720 | 7.720 | 87,531,259 |
| 2022-07-13 | 8.100 | 8.220 | 7.650 | 7.770 | 7.770 | 109,395,072 |
| 2022-07-12 | 7.360 | 8.100 | 7.310 | 8.100 | 8.100 | 65,117,829 |
| 2022-07-11 | 7.710 | 7.850 | 7.250 | 7.360 | 7.360 | 58,924,317 |
| 2022-07-08 | 7.660 | 8.180 | 7.600 | 7.860 | 7.860 | 90,717,977 |
| 2022-07-07 | 7.120 | 7.920 | 7.020 | 7.820 | 7.820 | 96,644,756 |
| 2022-07-06 | 7.310 | 7.460 | 6.930 | 7.210 | 7.210 | 83,248,284 |
| 2022-07-05 | 6.800 | 7.450 | 6.800 | 7.450 | 7.450 | 109,023,159 |
| 2022-07-04 | 7.120 | 7.140 | 6.750 | 6.770 | 6.770 | 54,076,144 |
| 2022-07-01 | 6.970 | 7.200 | 6.680 | 7.030 | 7.030 | 52,139,341 |
| 2022-06-30 | 6.920 | 7.290 | 6.910 | 6.960 | 6.960 | 62,149,639 |
| 2022-06-29 | 7.970 | 8.180 | 7.250 | 7.250 | 7.250 | 95,427,047 |
| 2022-06-28 | 7.520 | 8.250 | 7.410 | 8.050 | 8.050 | 95,722,124 |
| 2022-06-27 | 7.080 | 7.790 | 6.950 | 7.600 | 7.600 | 97,088,920 |
| 2022-06-24 | 7.300 | 7.390 | 7.020 | 7.080 | 7.080 | 98,729,295 |
| 2022-06-23 | 6.790 | 7.460 | 6.690 | 7.460 | 7.460 | 118,905,825 |
| 2022-06-22 | 6.590 | 7.030 | 6.480 | 6.780 | 6.780 | 89,984,385 |
| 2022-06-21 | 6.370 | 6.590 | 6.300 | 6.470 | 6.470 | 44,123,088 |
| 2022-06-20 | 6.410 | 6.880 | 6.350 | 6.470 | 6.470 | 53,351,751 |
| 2022-06-17 | 6.220 | 6.500 | 6.180 | 6.410 | 6.410 | 44,568,494 |
| 2022-06-16 | 6.400 | 6.560 | 6.230 | 6.290 | 6.290 | 47,073,888 |
| 2022-06-15 | 6.450 | 6.900 | 6.410 | 6.470 | 6.470 | 79,011,618 |
| 2022-06-14 | 6.210 | 6.600 | 6.150 | 6.560 | 6.560 | 75,797,562 |
| 2022-06-13 | 6.210 | 6.380 | 6.130 | 6.250 | 6.250 | 41,502,055 |
| 2022-06-10 | 6.000 | 6.370 | 6.000 | 6.220 | 6.220 | 52,526,577 |
| 2022-06-09 | 6.490 | 6.500 | 6.080 | 6.100 | 6.100 | 58,866,876 |
| 2022-06-08 | 6.380 | 6.680 | 6.160 | 6.660 | 6.660 | 85,264,932 |
| 2022-06-07 | 6.690 | 6.760 | 6.300 | 6.380 | 6.380 | 78,731,301 |
| 2022-06-06 | 7.410 | 7.650 | 6.670 | 6.760 | 6.760 | 118,666,365 |
| 2022-06-02 | 6.780 | 7.410 | 6.780 | 7.410 | 7.410 | 91,665,044 |
| 2022-06-01 | 6.460 | 7.050 | 6.340 | 6.740 | 6.740 | 114,445,081 |
| 2022-05-31 | 6.900 | 7.050 | 6.570 | 6.570 | 6.570 | 87,764,026 |
| 2022-05-30 | 7.550 | 8.070 | 7.260 | 7.300 | 7.300 | 162,838,709 |
| 2022-05-27 | 7.350 | 8.070 | 7.040 | 8.070 | 8.070 | 185,792,282 |
| 2022-05-26 | 7.320 | 7.340 | 7.050 | 7.340 | 7.340 | 68,841,786 |
| 2022-05-25 | 6.060 | 6.670 | 5.900 | 6.670 | 6.670 | 57,340,149 |
| 2022-05-24 | 6.420 | 6.590 | 6.010 | 6.060 | 6.060 | 45,310,194 |
| 2022-05-23 | 6.140 | 6.560 | 6.010 | 6.400 | 6.400 | 44,050,995 |
| 2022-05-20 | 5.900 | 6.350 | 5.810 | 6.140 | 6.140 | 43,141,514 |
| 2022-05-19 | 5.690 | 6.290 | 5.680 | 6.020 | 6.020 | 38,083,232 |
| 2022-05-18 | 5.720 | 5.890 | 5.600 | 5.740 | 5.740 | 29,104,627 |
| 2022-05-17 | 5.410 | 5.850 | 5.410 | 5.630 | 5.630 | 32,647,696 |
| 2022-05-16 | 5.740 | 5.860 | 5.430 | 5.450 | 5.450 | 35,434,809 |
| 2022-05-13 | 4.990 | 5.430 | 4.990 | 5.430 | 5.430 | 8,660,922 |
| 2022-05-12 | 4.900 | 4.980 | 4.850 | 4.940 | 4.940 | 3,868,478 |
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.