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
2026-04-23	17.210	17.620	17.060	17.240	17.240	21,363,143
2026-04-22	16.360	17.300	16.140	17.250	17.250	28,629,641
2026-04-21	17.000	17.100	16.300	16.360	16.360	18,199,198
2026-04-20	15.950	17.120	15.900	16.960	16.960	30,962,001
2026-04-17	16.060	16.180	15.780	16.050	16.050	17,329,289
2026-04-16	15.950	16.270	15.800	16.150	16.150	20,489,400
2026-04-15	16.110	16.210	15.880	15.920	15.920	13,162,092
2026-04-14	16.110	16.320	15.830	16.060	16.060	18,239,500
2026-04-13	16.260	16.570	15.890	16.070	16.070	24,515,307
2026-04-10	16.600	16.680	16.200	16.380	16.380	23,765,278
2026-04-09	16.360	16.890	16.350	16.610	16.610	24,305,239
2026-04-08	17.500	17.790	16.290	16.690	16.690	53,086,600
2026-04-07	17.970	18.260	17.750	17.990	17.990	11,544,033
2026-04-03	18.140	18.140	17.560	17.970	17.970	13,903,576
2026-04-02	18.090	18.200	17.740	18.020	18.020	13,839,666
2026-04-01	18.050	18.430	17.600	18.140	18.140	27,597,226
2026-03-31	17.620	18.500	17.560	17.950	17.950	34,875,697
2026-03-30	17.450	17.720	17.300	17.360	17.360	14,318,641
2026-03-27	17.680	18.030	17.560	17.660	17.660	18,102,075
2026-03-26	17.720	18.220	17.590	17.900	17.900	23,066,892
2026-03-25	16.880	17.880	16.840	17.720	17.720	30,760,217
2026-03-24	15.670	16.880	15.440	16.880	16.880	31,796,981
2026-03-23	15.770	15.950	15.310	15.460	15.460	18,880,038
2026-03-20	16.360	16.570	15.870	15.920	15.920	13,660,177
2026-03-19	17.000	17.300	16.260	16.360	16.360	20,320,823
2026-03-18	17.130	17.430	16.760	17.360	17.360	17,765,001
2026-03-17	17.110	17.620	17.050	17.090	17.090	21,261,088
2026-03-16	16.800	17.100	16.590	16.940	16.940	12,042,539
2026-03-13	16.860	17.200	16.770	16.830	16.830	9,245,400
2026-03-12	17.430	17.500	16.900	16.990	16.990	10,353,400
2026-03-11	16.940	17.620	16.820	17.240	17.240	21,149,136
2026-03-10	16.940	17.160	16.740	16.940	16.940	11,283,035
2026-03-09	16.740	16.950	16.360	16.710	16.710	11,684,912
2026-03-06	17.010	17.200	16.700	16.960	16.960	14,379,417
2026-03-05	16.510	17.100	16.400	17.080	17.080	19,736,191
2026-03-04	16.000	16.540	15.880	16.140	16.140	17,358,977
2026-03-03	17.370	17.520	16.160	16.230	16.230	26,008,022
2026-03-02	17.200	17.920	17.170	17.280	17.280	22,058,330
2026-02-27	18.220	18.350	17.840	17.920	17.920	20,387,919
2026-02-26	18.870	18.970	18.310	18.390	18.390	19,437,872
2026-02-25	18.800	19.250	18.500	19.040	19.040	28,062,904
2026-02-24	18.460	18.800	18.100	18.710	18.710	20,103,112
2026-02-13	18.280	18.760	18.060	18.110	18.110	17,016,560
2026-02-12	18.300	18.500	18.100	18.300	18.300	12,055,100
2026-02-11	18.460	18.960	18.290	18.350	18.350	14,503,487
2026-02-10	18.870	18.870	18.340	18.440	18.440	19,851,773
2026-02-09	19.030	19.380	18.590	18.870	18.870	43,363,534
2026-02-06	17.750	19.210	17.750	19.210	19.210	36,672,850
2026-02-05	17.020	17.660	16.910	17.460	17.460	22,999,999
2026-02-04	16.800	17.320	16.800	17.050	17.050	17,380,454
2026-02-03	17.200	17.610	16.960	17.020	17.020	25,436,951
2026-02-02	16.640	17.930	16.580	17.220	17.220	38,995,846
2026-01-30	16.810	17.020	16.490	16.560	16.560	23,070,738
2026-01-29	17.550	17.680	16.660	16.760	16.760	43,553,892
2026-01-28	19.360	19.400	16.900	17.710	17.710	61,002,223
2026-01-27	18.050	18.960	17.910	18.700	18.700	40,811,500
2026-01-26	20.780	20.790	19.060	19.060	19.060	19,773,317
2026-01-23	21.690	21.850	20.680	21.180	21.180	46,905,202
2026-01-22	20.100	22.200	20.020	21.970	21.970	51,324,883
2026-01-21	20.380	20.950	19.890	20.190	20.190	36,692,563

← NewerPage 3 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.