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
2025-07-24	12.660	12.760	12.560	12.760	12.760	18,086,530
2025-07-23	12.710	13.040	12.660	12.670	12.670	24,677,299
2025-07-22	12.880	12.880	12.680	12.710	12.710	18,327,733
2025-07-21	12.810	12.950	12.800	12.900	12.900	14,332,135
2025-07-18	12.990	13.030	12.750	12.850	12.850	19,412,400
2025-07-17	12.800	12.930	12.730	12.930	12.930	20,208,278
2025-07-16	12.750	12.890	12.710	12.810	12.810	18,445,158
2025-07-15	12.850	13.050	12.600	12.760	12.760	34,564,531
2025-07-14	13.180	13.220	12.870	13.010	13.010	25,151,393
2025-07-11	13.400	13.580	13.160	13.220	13.220	39,875,579
2025-07-10	12.970	13.460	12.870	13.420	13.420	50,947,804
2025-07-09	12.890	13.100	12.780	12.930	12.930	30,810,071
2025-07-08	12.650	12.970	12.650	12.860	12.860	21,986,574
2025-07-07	12.710	12.880	12.590	12.700	12.700	18,474,782
2025-07-04	12.550	12.880	12.420	12.760	12.760	33,861,766
2025-07-03	12.830	12.990	12.700	12.880	12.880	28,389,437
2025-07-02	12.410	13.190	12.340	12.900	12.900	53,460,329
2025-07-01	12.350	12.570	12.350	12.460	12.460	15,389,356
2025-06-30	12.400	12.440	12.290	12.400	12.400	14,745,858
2025-06-27	12.360	12.480	12.340	12.380	12.380	14,257,324
2025-06-26	12.590	12.590	12.350	12.360	12.360	20,161,911
2025-06-25	12.550	12.700	12.470	12.610	12.610	21,033,989
2025-06-24	12.650	12.740	12.500	12.640	12.640	29,397,820
2025-06-23	12.000	12.240	11.850	12.200	12.200	11,099,000
2025-06-20	12.300	12.310	12.110	12.120	12.120	12,558,700
2025-06-19	12.220	12.440	12.170	12.320	12.320	18,044,014
2025-06-18	12.210	12.290	12.110	12.240	12.240	11,278,127
2025-06-17	12.300	12.320	12.160	12.290	12.290	10,756,887
2025-06-16	12.110	12.430	12.080	12.270	12.270	15,290,278
2025-06-13	12.530	12.550	12.170	12.250	12.250	24,567,634
2025-06-12	12.700	12.740	12.600	12.630	12.630	18,352,538
2025-06-11	12.650	12.870	12.600	12.810	12.810	22,288,482
2025-06-10	12.800	12.860	12.450	12.650	12.650	26,251,552
2025-06-09	12.770	12.890	12.740	12.820	12.820	29,490,631
2025-06-06	12.910	12.920	12.660	12.730	12.730	41,628,905
2025-06-05	13.640	13.650	13.020	13.080	13.080	58,763,174
2025-06-04	13.800	13.800	13.520	13.670	13.670	41,159,581
2025-06-03	13.850	13.970	13.600	13.890	13.890	59,244,693
2025-05-30	14.500	14.740	13.890	14.220	14.220	100,657,650
2025-05-29	13.460	14.850	13.460	14.850	14.850	109,692,759
2025-05-28	13.900	14.270	13.450	13.500	13.500	87,279,181
2025-05-27	13.350	14.310	13.350	13.430	13.430	99,821,037
2025-05-26	12.600	13.340	12.540	13.010	13.010	32,128,952
2025-05-23	13.080	13.220	12.690	12.700	12.700	30,767,700
2025-05-22	13.450	13.500	12.960	12.990	12.990	40,029,406
2025-05-21	12.980	13.600	12.910	13.580	13.580	44,478,502
2025-05-20	12.930	13.080	12.600	13.030	13.030	17,251,047
2025-05-19	13.020	13.080	12.830	12.930	12.930	10,430,800
2025-05-16	12.750	13.200	12.740	13.020	13.020	19,325,739
2025-05-15	13.020	13.020	12.700	12.790	12.790	11,470,500
2025-05-14	12.950	13.090	12.910	12.990	12.990	10,333,758
2025-05-13	13.300	13.480	12.980	13.020	13.020	16,046,900
2025-05-12	13.050	13.150	12.970	13.130	13.130	13,124,200
2025-05-09	13.260	13.260	12.820	12.920	12.920	16,494,800
2025-05-08	13.240	13.460	13.150	13.260	13.260	20,542,296
2025-05-07	13.290	13.810	13.270	13.520	13.520	34,661,878
2025-05-06	12.830	13.200	12.830	13.190	13.190	18,706,312
2025-04-30	12.560	12.870	12.560	12.720	12.720	14,677,600
2025-04-29	12.590	12.660	12.410	12.540	12.540	17,429,306
2025-04-28	13.180	13.350	12.510	12.560	12.560	33,498,400

← NewerPage 6 of 21 · 1,218 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.