Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.930 | 5.100 | 4.930 | 4.930 | 4.930 | 5,741,535 |
| 2022-05-10 | 4.840 | 4.960 | 4.810 | 4.930 | 4.930 | 4,157,685 |
| 2022-05-09 | 4.880 | 5.000 | 4.870 | 4.900 | 4.900 | 4,038,300 |
| 2022-05-06 | 4.940 | 5.020 | 4.900 | 4.910 | 4.910 | 6,676,590 |
| 2022-05-05 | 4.870 | 5.220 | 4.800 | 5.100 | 5.100 | 10,813,829 |
| 2022-04-29 | 4.590 | 4.940 | 4.590 | 4.900 | 4.900 | 7,968,300 |
| 2022-04-28 | 4.730 | 4.750 | 4.540 | 4.570 | 4.570 | 4,908,100 |
| 2022-04-27 | 4.560 | 4.790 | 4.490 | 4.730 | 4.730 | 8,018,424 |
| 2022-04-26 | 4.920 | 4.980 | 4.600 | 4.640 | 4.640 | 5,950,187 |
| 2022-04-25 | 5.300 | 5.300 | 4.840 | 4.910 | 4.910 | 8,581,601 |
| 2022-04-22 | 5.400 | 5.430 | 5.250 | 5.340 | 5.340 | 6,372,400 |
| 2022-04-21 | 5.620 | 5.670 | 5.410 | 5.430 | 5.430 | 6,381,000 |
| 2022-04-20 | 5.690 | 5.840 | 5.620 | 5.680 | 5.680 | 8,363,651 |
| 2022-04-19 | 5.580 | 5.770 | 5.580 | 5.670 | 5.670 | 8,101,659 |
| 2022-04-18 | 5.560 | 5.700 | 5.510 | 5.660 | 5.660 | 11,278,391 |
| 2022-04-15 | 5.460 | 5.830 | 5.410 | 5.560 | 5.560 | 17,580,768 |
| 2022-04-14 | 5.390 | 5.860 | 5.370 | 5.620 | 5.620 | 19,010,815 |
| 2022-04-13 | 5.330 | 5.410 | 5.270 | 5.330 | 5.330 | 2,921,913 |
| 2022-04-12 | 5.230 | 5.350 | 5.190 | 5.340 | 5.340 | 3,136,800 |
| 2022-04-11 | 5.360 | 5.380 | 5.190 | 5.240 | 5.240 | 3,325,100 |
| 2022-04-08 | 5.440 | 5.460 | 5.330 | 5.380 | 5.380 | 2,822,600 |
| 2022-04-07 | 5.570 | 5.600 | 5.430 | 5.430 | 5.430 | 4,074,368 |
| 2022-04-06 | 5.490 | 5.620 | 5.460 | 5.560 | 5.560 | 4,836,732 |
| 2022-04-01 | 5.490 | 5.520 | 5.440 | 5.500 | 5.500 | 3,201,600 |
| 2022-03-31 | 5.460 | 5.530 | 5.440 | 5.510 | 5.510 | 3,033,494 |
| 2022-03-30 | 5.470 | 5.500 | 5.430 | 5.480 | 5.480 | 2,905,900 |
| 2022-03-29 | 5.490 | 5.550 | 5.430 | 5.450 | 5.450 | 2,528,619 |
| 2022-03-28 | 5.470 | 5.560 | 5.350 | 5.470 | 5.470 | 4,377,568 |
| 2022-03-25 | 5.470 | 5.650 | 5.440 | 5.510 | 5.510 | 5,194,918 |
| 2022-03-24 | 5.520 | 5.540 | 5.450 | 5.470 | 5.470 | 2,482,401 |
| 2022-03-23 | 5.580 | 5.580 | 5.510 | 5.530 | 5.530 | 2,357,700 |
| 2022-03-22 | 5.500 | 5.560 | 5.460 | 5.530 | 5.530 | 2,716,500 |
| 2022-03-21 | 5.480 | 5.540 | 5.440 | 5.500 | 5.500 | 2,907,712 |
| 2022-03-18 | 5.310 | 5.470 | 5.290 | 5.460 | 5.460 | 3,665,500 |
| 2022-03-17 | 5.330 | 5.460 | 5.310 | 5.330 | 5.330 | 4,176,331 |
| 2022-03-16 | 5.250 | 5.310 | 5.090 | 5.290 | 5.290 | 5,671,470 |
| 2022-03-15 | 5.490 | 5.500 | 5.170 | 5.180 | 5.180 | 7,726,526 |
| 2022-03-14 | 5.610 | 5.650 | 5.490 | 5.510 | 5.510 | 7,480,391 |
| 2022-03-11 | 5.560 | 5.670 | 5.450 | 5.650 | 5.650 | 4,920,029 |
| 2022-03-10 | 5.610 | 5.640 | 5.580 | 5.600 | 5.600 | 4,334,814 |
| 2022-03-09 | 5.580 | 5.600 | 5.210 | 5.510 | 5.510 | 10,533,078 |
| 2022-03-08 | 5.680 | 5.690 | 5.540 | 5.570 | 5.570 | 10,098,450 |
| 2022-03-07 | 5.730 | 5.760 | 5.640 | 5.670 | 5.670 | 9,834,914 |
| 2022-03-04 | 5.830 | 5.840 | 5.700 | 5.750 | 5.750 | 13,963,478 |
| 2022-03-03 | 5.820 | 5.880 | 5.700 | 5.860 | 5.860 | 15,855,300 |
| 2022-03-02 | 5.830 | 5.930 | 5.760 | 5.810 | 5.810 | 17,082,577 |
| 2022-03-01 | 5.900 | 5.960 | 5.840 | 5.890 | 5.890 | 10,278,700 |
| 2022-02-28 | 5.950 | 5.970 | 5.850 | 5.890 | 5.890 | 3,353,500 |
| 2022-02-25 | 5.950 | 6.040 | 5.920 | 5.940 | 5.940 | 4,234,100 |
| 2022-02-24 | 6.120 | 6.140 | 5.840 | 5.920 | 5.920 | 6,399,952 |
| 2022-02-23 | 6.160 | 6.160 | 6.110 | 6.130 | 6.130 | 2,769,300 |
| 2022-02-22 | 6.150 | 6.190 | 6.110 | 6.130 | 6.130 | 3,289,000 |
| 2022-02-21 | 6.090 | 6.180 | 6.040 | 6.170 | 6.170 | 3,820,400 |
| 2022-02-18 | 6.010 | 6.110 | 5.990 | 6.090 | 6.090 | 3,123,800 |
| 2022-02-17 | 6.120 | 6.150 | 6.030 | 6.050 | 6.050 | 3,100,314 |
| 2022-02-16 | 5.980 | 6.140 | 5.980 | 6.120 | 6.120 | 5,112,689 |
| 2022-02-15 | 6.000 | 6.010 | 5.950 | 5.970 | 5.970 | 3,264,501 |
| 2022-02-14 | 5.990 | 6.020 | 5.950 | 5.970 | 5.970 | 3,575,611 |
| 2022-02-11 | 5.910 | 6.020 | 5.890 | 6.000 | 6.000 | 7,087,100 |
| 2022-02-10 | 5.890 | 6.000 | 5.870 | 5.930 | 5.930 | 5,629,100 |
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.