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
2025-04-25	12.840	13.330	12.620	13.180	13.180	38,521,301
2025-04-24	13.020	13.340	12.490	12.720	12.720	27,275,100
2025-04-23	13.130	13.260	12.930	12.960	12.960	28,074,993
2025-04-22	12.550	13.190	12.550	12.930	12.930	29,676,747
2025-04-21	11.950	12.880	11.920	12.630	12.630	31,577,169
2025-04-18	12.130	12.140	11.900	11.970	11.970	10,455,300
2025-04-17	11.700	12.250	11.610	12.080	12.080	21,868,941
2025-04-16	11.890	11.970	11.580	11.730	11.730	13,619,197
2025-04-15	12.000	12.110	11.840	11.930	11.930	13,705,500
2025-04-14	12.100	12.430	11.950	12.040	12.040	28,843,403
2025-04-11	11.680	11.990	11.680	11.760	11.760	20,154,950
2025-04-10	11.500	12.160	11.460	11.860	11.860	37,798,715
2025-04-09	10.700	11.410	10.040	11.290	11.290	40,547,953
2025-04-08	11.220	11.580	10.580	11.040	11.040	50,504,162
2025-04-07	11.900	12.180	11.750	11.750	11.750	10,430,795
2025-04-03	13.500	13.670	13.000	13.050	13.050	32,430,800
2025-04-02	13.920	13.990	13.650	13.810	13.810	18,691,100
2025-04-01	13.800	14.290	13.710	14.020	14.020	27,925,809
2025-03-31	14.230	14.300	13.800	13.940	13.940	31,471,141
2025-03-28	13.890	14.100	13.800	13.940	13.940	26,750,601
2025-03-27	13.800	14.160	13.800	13.840	13.840	23,655,291
2025-03-26	13.750	14.300	13.750	14.160	14.160	26,990,544
2025-03-25	14.010	14.200	13.830	13.890	13.890	22,245,680
2025-03-24	14.600	14.610	13.790	14.070	14.070	28,003,280
2025-03-21	14.880	14.880	14.480	14.620	14.620	24,378,589
2025-03-20	15.370	15.460	14.810	14.960	14.960	25,729,061
2025-03-19	15.400	15.650	15.230	15.370	15.370	22,489,800
2025-03-18	15.810	16.100	15.440	15.560	15.560	28,198,808
2025-03-17	15.950	16.130	15.570	15.800	15.800	35,605,097
2025-03-14	15.100	16.440	14.980	15.960	15.960	63,560,195
2025-03-13	15.630	15.740	14.800	15.040	15.040	52,625,595
2025-03-12	16.250	16.620	15.430	15.450	15.450	91,335,190
2025-03-11	14.620	15.880	14.620	15.600	15.600	71,321,784
2025-03-10	14.700	15.480	14.700	14.850	14.850	54,671,231
2025-03-07	13.900	14.880	13.850	14.610	14.610	59,508,445
2025-03-06	13.730	14.100	13.730	13.970	13.970	29,536,589
2025-03-05	13.750	13.800	13.570	13.720	13.720	14,607,809
2025-03-04	13.830	13.930	13.650	13.770	13.770	18,913,749
2025-03-03	13.720	14.150	13.520	13.930	13.930	26,244,697
2025-02-28	13.670	14.080	13.500	13.690	13.690	34,477,580
2025-02-27	13.910	14.140	13.540	13.790	13.790	27,579,120
2025-02-26	13.980	14.070	13.800	13.900	13.900	31,857,895
2025-02-25	13.570	14.390	13.410	14.050	14.050	53,957,319
2025-02-24	13.600	13.760	13.500	13.650	13.650	25,995,300
2025-02-21	13.930	13.930	13.560	13.720	13.720	38,363,901
2025-02-20	14.090	14.110	13.730	13.980	13.980	30,179,800
2025-02-19	14.130	14.340	14.060	14.220	14.220	28,572,788
2025-02-18	14.550	14.800	14.050	14.070	14.070	37,332,314
2025-02-17	14.980	15.090	14.410	14.630	14.630	35,354,897
2025-02-14	14.560	15.000	14.390	14.510	14.510	33,631,200
2025-02-13	14.950	15.150	14.550	14.550	14.550	38,803,197
2025-02-12	14.570	15.130	14.360	15.040	15.040	59,578,970
2025-02-11	15.050	15.170	14.560	14.630	14.630	40,659,401
2025-02-10	14.900	15.390	14.790	15.070	15.070	49,821,889
2025-02-07	14.800	15.090	14.550	14.830	14.830	67,953,387
2025-02-06	13.760	15.270	13.760	14.950	14.950	73,443,895
2025-02-05	13.730	14.000	13.470	13.880	13.880	26,052,800
2025-01-27	14.240	14.450	13.620	13.650	13.650	34,303,397
2025-01-24	14.140	14.480	14.070	14.400	14.400	34,568,795
2025-01-23	14.600	14.830	14.130	14.150	14.150	38,701,100

← NewerPage 7 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.