Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.090 | 6.120 | 6.030 | 6.080 | 6.080 | 4,281,387 |
| 2021-11-08 | 6.000 | 6.220 | 5.960 | 6.120 | 6.120 | 9,844,334 |
| 2021-11-05 | 5.990 | 6.070 | 5.930 | 5.940 | 5.940 | 8,140,580 |
| 2021-11-04 | 5.760 | 6.280 | 5.750 | 6.070 | 6.070 | 14,307,316 |
| 2021-11-03 | 5.690 | 5.740 | 5.660 | 5.720 | 5.720 | 2,184,000 |
| 2021-11-02 | 5.770 | 5.810 | 5.610 | 5.650 | 5.650 | 3,632,900 |
| 2021-11-01 | 5.760 | 5.800 | 5.700 | 5.770 | 5.770 | 2,830,349 |
| 2021-10-29 | 5.620 | 5.770 | 5.600 | 5.750 | 5.750 | 3,597,568 |
| 2021-10-28 | 5.820 | 5.860 | 5.700 | 5.720 | 5.720 | 4,389,244 |
| 2021-10-27 | 6.030 | 6.040 | 5.810 | 5.840 | 5.840 | 4,588,900 |
| 2021-10-26 | 5.960 | 6.060 | 5.950 | 6.010 | 6.010 | 3,676,599 |
| 2021-10-25 | 5.990 | 5.990 | 5.870 | 5.950 | 5.950 | 4,156,686 |
| 2021-10-22 | 6.020 | 6.060 | 5.980 | 5.980 | 5.980 | 3,370,800 |
| 2021-10-21 | 6.110 | 6.120 | 6.000 | 6.020 | 6.020 | 6,083,700 |
| 2021-10-20 | 6.080 | 6.180 | 6.040 | 6.120 | 6.120 | 3,706,300 |
| 2021-10-19 | 6.130 | 6.150 | 6.060 | 6.080 | 6.080 | 4,159,101 |
| 2021-10-18 | 6.070 | 6.150 | 6.060 | 6.130 | 6.130 | 3,528,201 |
| 2021-10-15 | 6.170 | 6.170 | 6.050 | 6.060 | 6.060 | 3,631,200 |
| 2021-10-14 | 6.160 | 6.170 | 6.100 | 6.150 | 6.150 | 3,253,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.