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
2026-01-20	19.500	21.200	19.400	20.620	20.620	49,319,093
2026-01-19	19.300	20.810	19.010	20.000	20.000	57,421,160
2026-01-16	19.300	19.430	18.580	18.920	18.920	23,132,583
2026-01-15	17.830	19.430	17.830	18.810	18.810	27,388,277
2026-01-14	18.500	18.700	17.790	18.200	18.200	26,558,852
2026-01-13	18.390	19.140	18.100	18.650	18.650	26,670,100
2026-01-12	17.870	18.800	17.800	18.390	18.390	22,538,126
2026-01-09	18.290	18.360	17.690	17.940	17.940	22,936,962
2026-01-08	17.670	18.630	17.450	18.330	18.330	23,114,373
2026-01-07	17.620	18.730	17.510	17.720	17.720	26,000,173
2026-01-06	17.170	18.380	17.130	17.880	17.880	24,884,346
2026-01-05	17.680	18.020	17.030	17.210	17.210	23,985,518
2025-12-31	17.410	18.100	17.230	17.740	17.740	22,131,781
2025-12-30	17.190	17.390	17.000	17.240	17.240	12,901,610
2025-12-29	17.170	17.310	16.760	17.080	17.080	14,517,774
2025-12-26	16.680	17.450	16.600	17.040	17.040	17,006,310
2025-12-25	16.660	17.020	16.300	16.680	16.680	12,304,164
2025-12-24	16.700	17.040	16.490	16.630	16.630	15,187,831
2025-12-23	17.000	17.000	16.260	16.500	16.500	24,242,156
2025-12-22	16.150	17.480	16.100	17.120	17.120	35,548,534
2025-12-19	16.040	16.450	15.900	16.090	16.090	18,030,643
2025-12-18	16.350	16.440	15.920	15.970	15.970	18,302,841
2025-12-17	16.130	16.630	16.040	16.500	16.500	28,673,750
2025-12-16	18.000	18.000	16.060	16.100	16.100	42,164,083
2025-12-15	16.400	17.750	16.300	17.210	17.210	29,124,402
2025-12-12	16.380	16.980	16.220	16.490	16.490	25,689,069
2025-12-11	16.680	17.100	16.380	16.390	16.390	16,170,336
2025-12-10	16.190	16.830	15.990	16.770	16.770	17,338,765
2025-12-09	16.500	16.800	16.210	16.360	16.360	17,031,007
2025-12-08	16.380	16.730	16.120	16.550	16.550	22,447,353
2025-12-05	16.070	16.680	15.980	16.400	16.400	19,771,743
2025-12-04	16.000	16.300	15.900	15.970	15.970	13,595,350
2025-12-03	16.330	16.430	15.880	16.160	16.160	18,795,842
2025-12-02	15.890	16.780	15.890	16.430	16.430	25,863,520
2025-12-01	15.910	16.410	15.690	16.000	16.000	23,608,750
2025-11-28	15.400	16.320	15.300	15.970	15.970	29,778,306
2025-11-27	15.140	15.770	15.140	15.390	15.390	20,522,259
2025-11-26	15.370	15.680	15.260	15.340	15.340	17,495,900
2025-11-25	15.340	15.640	15.300	15.360	15.360	26,912,200
2025-11-24	14.160	15.500	14.160	15.500	15.500	26,721,353
2025-11-21	14.600	14.650	14.060	14.090	14.090	22,293,402
2025-11-20	14.780	15.200	14.610	14.730	14.730	17,422,717
2025-11-19	14.950	15.150	14.610	14.740	14.740	20,420,100
2025-11-18	15.860	15.880	14.940	15.020	15.020	27,979,300
2025-11-17	16.260	16.440	15.680	15.830	15.830	31,003,895
2025-11-14	16.550	17.090	16.200	16.240	16.240	44,033,040
2025-11-13	15.090	16.600	15.020	16.600	16.600	56,935,500
2025-11-12	15.000	15.210	14.830	15.090	15.090	16,751,933
2025-11-11	15.190	15.240	14.780	15.050	15.050	20,749,802
2025-11-10	15.210	15.350	14.940	15.190	15.190	24,610,292
2025-11-07	15.720	16.000	15.230	15.370	15.370	33,701,516
2025-11-06	15.700	15.960	15.470	15.720	15.720	30,092,791
2025-11-05	15.330	16.200	15.260	15.950	15.950	38,504,798
2025-11-04	15.560	15.830	15.260	15.570	15.570	32,421,346
2025-11-03	15.340	15.860	15.080	15.750	15.750	46,815,562
2025-10-31	15.000	16.000	14.960	15.140	15.140	80,800,696
2025-10-30	14.530	14.960	14.400	14.750	14.750	51,780,051
2025-10-29	15.000	15.260	14.450	14.570	14.570	49,567,994
2025-10-28	14.850	15.420	14.490	15.210	15.210	85,973,646
2025-10-27	15.000	15.500	14.790	15.500	15.500	30,667,111

← NewerPage 4 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.