Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.310 | 13.540 | 13.000 | 13.040 | 13.040 | 102,074,880 |
| 2024-10-28 | 12.490 | 13.500 | 12.330 | 13.310 | 13.310 | 110,784,519 |
| 2024-10-25 | 12.330 | 12.630 | 12.320 | 12.470 | 12.470 | 54,988,112 |
| 2024-10-24 | 12.650 | 12.680 | 12.220 | 12.250 | 12.250 | 54,028,787 |
| 2024-10-23 | 12.830 | 13.200 | 12.460 | 12.600 | 12.600 | 90,749,068 |
| 2024-10-22 | 12.360 | 13.220 | 12.350 | 12.980 | 12.980 | 117,106,546 |
| 2024-10-21 | 12.150 | 12.610 | 12.000 | 12.350 | 12.350 | 93,059,534 |
| 2024-10-18 | 12.010 | 12.730 | 11.810 | 12.230 | 12.230 | 113,545,676 |
| 2024-10-17 | 11.530 | 12.610 | 11.520 | 12.480 | 12.480 | 98,022,400 |
| 2024-10-16 | 11.350 | 11.570 | 11.250 | 11.460 | 11.460 | 41,655,500 |
| 2024-10-15 | 11.760 | 11.990 | 11.520 | 11.540 | 11.540 | 45,444,110 |
| 2024-10-14 | 11.390 | 11.880 | 11.230 | 11.860 | 11.860 | 68,753,704 |
| 2024-10-11 | 12.200 | 12.200 | 11.280 | 11.390 | 11.390 | 78,661,521 |
| 2024-10-10 | 13.300 | 13.390 | 12.210 | 12.480 | 12.480 | 94,973,433 |
| 2024-10-09 | 14.000 | 14.250 | 13.110 | 13.110 | 13.110 | 115,222,238 |
| 2024-10-08 | 14.810 | 14.810 | 13.420 | 14.570 | 14.570 | 137,683,707 |
| 2024-09-30 | 12.780 | 13.500 | 12.120 | 13.490 | 13.490 | 126,448,406 |
| 2024-09-27 | 12.000 | 12.350 | 12.000 | 12.300 | 12.300 | 67,218,433 |
| 2024-09-26 | 11.240 | 11.890 | 11.190 | 11.830 | 11.830 | 102,288,629 |
| 2024-09-25 | 11.330 | 11.730 | 11.270 | 11.300 | 11.300 | 80,253,200 |
| 2024-09-24 | 11.050 | 11.330 | 10.730 | 11.330 | 11.330 | 91,818,100 |
| 2024-09-23 | 10.880 | 11.360 | 10.790 | 11.160 | 11.160 | 81,845,801 |
| 2024-09-20 | 10.900 | 11.130 | 10.790 | 10.900 | 10.900 | 61,125,500 |
| 2024-09-19 | 10.900 | 11.140 | 10.700 | 10.880 | 10.880 | 66,299,300 |
| 2024-09-18 | 11.150 | 11.300 | 10.870 | 10.880 | 10.880 | 61,807,068 |
| 2024-09-13 | 11.400 | 11.600 | 10.980 | 11.150 | 11.150 | 112,800,699 |
| 2024-09-12 | 11.600 | 12.160 | 11.310 | 11.460 | 11.460 | 129,782,624 |
| 2024-09-11 | 10.920 | 12.630 | 10.920 | 11.660 | 11.660 | 164,949,985 |
| 2024-09-10 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 11,861,500 |
| 2024-09-09 | 13.800 | 14.000 | 13.100 | 13.100 | 13.100 | 34,120,300 |
| 2024-09-06 | 14.360 | 15.000 | 14.360 | 14.550 | 14.550 | 194,816,085 |
| 2024-09-05 | 12.400 | 13.640 | 12.310 | 13.640 | 13.640 | 169,960,712 |
| 2024-09-04 | 12.650 | 12.760 | 12.360 | 12.400 | 12.400 | 86,238,000 |
| 2024-09-03 | 13.020 | 13.120 | 12.520 | 12.650 | 12.650 | 101,243,100 |
| 2024-09-02 | 13.400 | 13.800 | 12.960 | 12.970 | 12.970 | 99,148,767 |
| 2024-08-30 | 13.160 | 13.580 | 13.070 | 13.310 | 13.310 | 106,868,057 |
| 2024-08-29 | 13.440 | 13.500 | 13.110 | 13.200 | 13.200 | 94,389,659 |
| 2024-08-28 | 13.530 | 14.090 | 13.280 | 13.520 | 13.520 | 110,340,319 |
| 2024-08-27 | 14.210 | 14.500 | 13.600 | 13.680 | 13.680 | 112,870,703 |
| 2024-08-26 | 14.800 | 14.900 | 13.800 | 14.260 | 14.260 | 129,032,203 |
| 2024-08-23 | 14.560 | 15.590 | 14.020 | 14.820 | 14.820 | 164,034,429 |
| 2024-08-22 | 15.210 | 15.880 | 14.660 | 14.760 | 14.760 | 145,019,170 |
| 2024-08-21 | 15.330 | 16.160 | 14.930 | 15.550 | 15.550 | 150,001,272 |
| 2024-08-20 | 16.450 | 17.000 | 15.410 | 15.790 | 15.790 | 171,168,017 |
| 2024-08-19 | 17.150 | 18.350 | 16.420 | 16.950 | 16.950 | 179,942,660 |
| 2024-08-16 | 18.400 | 19.130 | 17.810 | 17.810 | 17.810 | 158,031,500 |
| 2024-08-15 | 17.890 | 19.790 | 16.720 | 19.790 | 19.790 | 206,445,791 |
| 2024-08-14 | 17.200 | 17.990 | 16.950 | 17.990 | 17.990 | 125,880,926 |
| 2024-08-13 | 14.400 | 16.350 | 13.410 | 16.350 | 16.350 | 189,006,372 |
| 2024-08-12 | 15.460 | 15.780 | 14.410 | 14.860 | 14.860 | 165,896,841 |
| 2024-08-09 | 14.680 | 16.140 | 14.680 | 16.010 | 16.010 | 198,122,808 |
| 2024-08-08 | 16.200 | 16.880 | 14.670 | 14.670 | 14.670 | 168,648,293 |
| 2024-08-07 | 14.660 | 16.940 | 14.660 | 16.300 | 16.300 | 178,296,627 |
| 2024-08-06 | 16.610 | 17.000 | 16.290 | 16.290 | 16.290 | 69,233,475 |
| 2024-08-05 | 17.580 | 19.180 | 16.700 | 18.100 | 18.100 | 218,719,094 |
| 2024-08-02 | 16.390 | 18.380 | 16.190 | 18.100 | 18.100 | 216,943,747 |
| 2024-08-01 | 15.700 | 17.170 | 14.930 | 16.710 | 16.710 | 205,230,957 |
| 2024-07-31 | 16.730 | 18.150 | 15.360 | 15.710 | 15.710 | 215,812,392 |
| 2024-07-30 | 15.500 | 17.070 | 14.710 | 17.070 | 17.070 | 215,601,524 |
| 2024-07-29 | 14.800 | 15.520 | 14.790 | 15.520 | 15.520 | 82,809,656 |
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.