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
2022-02-09	5.850	5.920	5.830	5.900	5.900	4,548,500
2022-02-08	5.710	5.860	5.690	5.840	5.840	4,372,300
2022-02-07	5.660	5.740	5.620	5.730	5.730	5,227,500
2022-01-28	5.700	5.760	5.630	5.710	5.710	5,267,400
2022-01-27	5.770	5.770	5.650	5.660	5.660	4,773,502
2022-01-26	5.740	5.790	5.680	5.780	5.780	5,869,700
2022-01-25	5.930	5.940	5.710	5.740	5.740	8,971,000
2022-01-24	6.060	6.070	5.930	5.940	5.940	5,646,201
2022-01-21	6.040	6.120	6.010	6.070	6.070	5,438,300
2022-01-20	6.350	6.370	6.090	6.110	6.110	9,901,000
2022-01-19	6.240	6.320	6.180	6.230	6.230	6,761,290
2022-01-18	6.340	6.340	6.200	6.230	6.230	7,323,400
2022-01-17	6.260	6.340	6.230	6.320	6.320	4,732,800
2022-01-14	6.380	6.430	6.260	6.260	6.260	8,804,600
2022-01-13	6.420	6.590	6.410	6.440	6.440	9,274,400
2022-01-12	6.350	6.470	6.340	6.410	6.410	8,272,602
2022-01-11	6.350	6.430	6.290	6.320	6.320	9,352,500
2022-01-10	6.340	6.390	6.240	6.360	6.360	7,190,411
2022-01-07	6.370	6.430	6.300	6.310	6.310	10,570,912
2022-01-06	6.300	6.400	6.280	6.360	6.360	7,483,545
2022-01-05	6.410	6.490	6.270	6.320	6.320	9,515,968
2022-01-04	6.280	6.450	6.280	6.390	6.390	10,475,633
2021-12-31	6.290	6.340	6.260	6.280	6.280	6,216,801
2021-12-30	6.290	6.350	6.260	6.290	6.290	8,440,200
2021-12-29	6.350	6.400	6.230	6.330	6.330	8,688,315
2021-12-28	6.390	6.480	6.280	6.330	6.330	10,687,711
2021-12-27	6.320	6.490	6.200	6.370	6.370	13,435,645
2021-12-24	6.500	6.500	6.250	6.320	6.320	20,890,144
2021-12-23	6.250	6.600	6.220	6.500	6.500	25,934,040
2021-12-22	6.300	6.360	6.170	6.230	6.230	9,343,080
2021-12-21	6.120	6.320	6.100	6.290	6.290	11,823,185
2021-12-20	6.130	6.200	6.080	6.100	6.100	6,310,365
2021-12-17	6.130	6.220	6.110	6.170	6.170	8,178,941
2021-12-16	6.090	6.150	6.060	6.140	6.140	5,021,200
2021-12-15	6.060	6.100	6.040	6.080	6.080	5,479,724
2021-12-14	6.120	6.130	6.030	6.060	6.060	7,949,861
2021-12-13	6.240	6.280	6.110	6.120	6.120	9,621,000
2021-12-10	6.220	6.270	6.190	6.230	6.230	4,997,587
2021-12-09	6.250	6.350	6.180	6.230	6.230	7,862,701
2021-12-08	6.180	6.230	6.120	6.220	6.220	3,259,601
2021-12-07	6.250	6.260	6.120	6.170	6.170	4,103,700
2021-12-06	6.290	6.310	6.170	6.220	6.220	5,065,637
2021-12-03	6.350	6.400	6.270	6.290	6.290	5,801,578
2021-12-02	6.260	6.370	6.240	6.280	6.280	7,474,216
2021-12-01	6.120	6.250	6.100	6.250	6.250	4,983,100
2021-11-30	6.100	6.230	6.090	6.120	6.120	5,859,900
2021-11-29	6.030	6.110	6.000	6.060	6.060	3,153,850
2021-11-26	6.120	6.140	6.060	6.100	6.100	2,361,200
2021-11-25	6.180	6.200	6.110	6.120	6.120	3,247,101
2021-11-24	6.250	6.270	6.130	6.160	6.160	4,305,325
2021-11-23	6.150	6.260	6.140	6.250	6.250	6,902,725
2021-11-22	6.130	6.200	6.100	6.150	6.150	4,981,600
2021-11-19	6.030	6.190	5.990	6.120	6.120	5,357,700
2021-11-18	6.120	6.190	6.030	6.030	6.030	4,960,862
2021-11-17	6.050	6.110	6.030	6.110	6.110	3,539,700
2021-11-16	6.080	6.160	6.030	6.060	6.060	4,229,000
2021-11-15	6.080	6.170	6.050	6.090	6.090	5,122,986
2021-11-12	6.100	6.100	6.010	6.080	6.080	3,881,036
2021-11-11	6.030	6.100	6.020	6.050	6.050	3,860,861
2021-11-10	6.060	6.100	5.980	6.090	6.090	3,699,700

← NewerPage 20 of 21 · 1,212 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.