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
2025-01-22	14.700	15.040	14.310	14.400	14.400	39,858,700
2025-01-21	14.820	15.160	14.550	14.930	14.930	56,545,508
2025-01-20	14.010	15.260	13.660	15.050	15.050	98,894,728
2025-01-17	13.200	14.070	12.900	13.870	13.870	59,601,200
2025-01-16	13.270	13.710	13.150	13.310	13.310	30,375,435
2025-01-15	13.670	13.800	13.230	13.310	13.310	33,852,698
2025-01-14	12.800	13.820	12.760	13.760	13.760	57,198,995
2025-01-13	13.000	13.100	12.650	12.790	12.790	33,949,513
2025-01-10	13.150	13.860	13.000	13.290	13.290	52,377,840
2025-01-09	12.780	13.790	12.650	13.310	13.310	54,055,498
2025-01-08	12.840	12.970	12.330	12.900	12.900	37,576,000
2025-01-07	12.800	13.100	12.470	13.030	13.030	40,267,697
2025-01-06	12.510	13.320	12.250	12.730	12.730	53,930,897
2025-01-03	13.490	13.530	12.400	12.490	12.490	51,543,900
2025-01-02	13.910	14.040	13.330	13.490	13.490	44,390,700
2024-12-31	15.390	15.500	13.900	14.060	14.060	82,791,704
2024-12-30	15.250	15.580	14.710	15.210	15.210	52,075,900
2024-12-27	15.160	15.700	15.100	15.400	15.400	63,779,477
2024-12-26	14.170	15.460	14.150	15.460	15.460	60,266,547
2024-12-25	14.440	14.580	13.940	14.050	14.050	40,990,800
2024-12-24	14.500	14.630	14.120	14.360	14.360	38,986,894
2024-12-23	15.380	15.670	14.320	14.480	14.480	72,542,900
2024-12-20	16.050	16.330	14.960	15.550	15.550	95,875,041
2024-12-19	16.300	17.050	15.750	15.880	15.880	94,278,115
2024-12-18	15.940	16.700	15.680	16.460	16.460	101,663,998
2024-12-17	15.700	16.560	15.520	16.240	16.240	113,566,388
2024-12-16	16.020	17.590	15.380	15.500	15.500	151,739,715
2024-12-13	14.220	16.020	14.110	16.020	16.020	152,974,263
2024-12-12	14.210	15.480	13.470	14.560	14.560	119,290,316
2024-12-11	13.480	14.430	13.330	14.200	14.200	114,890,525
2024-12-10	13.360	13.800	13.270	13.340	13.340	114,564,692
2024-12-09	12.110	13.290	12.100	13.290	13.290	89,744,636
2024-12-06	11.930	12.200	11.800	12.080	12.080	23,833,300
2024-12-05	11.790	11.970	11.710	11.920	11.920	16,698,700
2024-12-04	11.950	12.130	11.730	11.860	11.860	21,615,300
2024-12-03	12.180	12.240	11.920	12.070	12.070	24,288,512
2024-12-02	11.960	12.280	11.920	12.240	12.240	31,220,987
2024-11-29	11.510	12.100	11.460	12.000	12.000	39,353,200
2024-11-28	11.850	11.850	11.550	11.570	11.570	21,437,187
2024-11-27	11.510	11.670	11.180	11.660	11.660	24,684,088
2024-11-26	11.710	11.850	11.510	11.560	11.560	21,738,611
2024-11-25	12.120	12.240	11.570	11.810	11.810	32,570,600
2024-11-22	12.510	12.800	12.000	12.000	12.000	37,796,510
2024-11-21	12.400	12.910	12.390	12.680	12.680	39,713,326
2024-11-20	12.250	12.640	12.250	12.550	12.550	30,211,941
2024-11-19	12.040	12.560	11.970	12.380	12.380	32,063,797
2024-11-18	12.760	12.930	11.850	12.050	12.050	44,651,782
2024-11-15	13.080	13.270	12.660	12.760	12.760	45,529,600
2024-11-14	13.660	13.700	13.100	13.160	13.160	46,716,500
2024-11-13	13.990	13.990	13.320	13.820	13.820	71,735,534
2024-11-12	14.240	14.690	14.050	14.170	14.170	115,742,482
2024-11-11	13.320	13.950	13.320	13.870	13.870	76,522,729
2024-11-08	13.670	13.900	13.280	13.300	13.300	80,095,016
2024-11-07	13.900	14.010	13.540	13.900	13.900	75,201,591
2024-11-06	14.170	14.840	13.740	14.200	14.200	111,472,781
2024-11-05	14.100	14.600	13.940	14.270	14.270	98,437,788
2024-11-04	13.610	14.750	13.610	14.240	14.240	81,618,662
2024-11-01	15.880	15.880	13.800	14.110	14.110	170,214,848
2024-10-31	13.410	14.610	13.400	14.610	14.610	69,565,165
2024-10-30	12.730	13.510	12.500	13.280	13.280	88,475,221

← NewerPage 8 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.