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
2026-07-21	10.400	10.630	10.320	10.550	10.550	20,939,069
2026-07-20	10.310	10.700	10.210	10.430	10.430	22,554,517
2026-07-17	10.820	11.150	10.330	10.360	10.360	20,672,495
2026-07-16	10.730	10.990	10.430	10.780	10.780	20,228,687
2026-07-15	10.400	10.920	10.330	10.720	10.720	20,957,292
2026-07-14	10.590	10.690	10.260	10.580	10.380	25,290,993
2026-07-13	11.350	11.410	10.530	10.560	10.360	24,078,483
2026-07-10	11.250	11.580	11.000	11.430	11.214	15,862,600
2026-07-09	11.630	11.690	11.160	11.250	11.037	15,192,200
2026-07-08	11.850	12.000	11.620	11.620	11.400	11,618,300
2026-07-07	12.270	12.550	11.900	11.930	11.930	12,432,261
2026-07-06	12.160	12.440	12.110	12.170	12.170	14,049,682
2026-07-03	12.030	12.360	12.030	12.280	12.280	14,658,186
2026-07-02	12.260	12.600	11.980	12.000	12.000	18,213,465
2026-07-01	11.310	12.270	11.310	12.140	12.140	24,372,371
2026-06-30	11.130	11.400	10.990	11.290	11.290	15,006,978
2026-06-29	11.180	11.310	10.490	11.230	11.230	26,093,844
2026-06-26	11.800	11.820	11.480	11.480	11.480	10,376,774
2026-06-25	11.950	12.080	11.730	11.850	11.850	14,998,197
2026-06-24	12.300	12.350	11.920	12.090	12.090	10,532,940
2026-06-23	12.200	12.550	12.140	12.280	12.280	13,323,100
2026-06-22	12.190	12.310	11.850	12.270	12.270	17,946,630
2026-06-18	12.600	12.610	12.230	12.310	12.310	12,385,477
2026-06-17	12.920	13.000	12.610	12.670	12.670	11,946,042
2026-06-16	13.500	13.690	12.950	12.990	12.990	19,532,322
2026-06-15	13.370	13.960	13.250	13.720	13.720	28,832,992
2026-06-12	12.410	13.220	12.330	12.970	12.970	21,844,577
2026-06-11	12.460	12.600	12.200	12.300	12.300	11,918,355
2026-06-10	12.300	12.720	12.180	12.610	12.610	12,902,700
2026-06-09	12.450	12.500	12.220	12.390	12.390	10,027,962
2026-06-08	12.410	12.780	12.310	12.420	12.420	16,028,104
2026-06-05	12.650	12.830	12.400	12.650	12.650	21,831,902
2026-06-04	13.610	13.610	12.460	12.650	12.650	35,688,378
2026-06-03	13.640	14.180	13.550	13.790	13.790	16,557,786
2026-06-02	13.550	13.670	13.350	13.630	13.630	11,341,800
2026-06-01	13.400	13.760	13.330	13.550	13.550	14,288,456
2026-05-29	13.730	13.860	13.350	13.430	13.430	16,491,996
2026-05-28	14.040	14.120	13.600	13.760	13.760	11,978,122
2026-05-27	14.200	14.450	13.960	14.070	14.070	12,219,561
2026-05-26	13.750	14.490	13.750	14.340	14.340	22,328,483
2026-05-25	14.510	14.640	13.800	13.910	13.910	26,037,018
2026-05-22	14.260	14.850	14.150	14.570	14.570	23,135,687
2026-05-21	14.250	14.780	14.100	14.100	14.100	16,922,164
2026-05-20	14.460	14.460	14.140	14.270	14.270	12,675,894
2026-05-19	14.550	14.610	14.380	14.510	14.510	9,568,892
2026-05-18	14.590	14.590	14.150	14.460	14.460	15,202,626
2026-05-15	14.580	14.690	14.350	14.580	14.580	15,636,900
2026-05-14	14.980	15.060	14.500	14.580	14.580	18,170,202
2026-05-13	14.750	15.260	14.600	14.970	14.970	21,114,322
2026-05-12	14.970	15.160	14.710	14.740	14.740	23,940,462
2026-05-11	15.520	15.600	14.780	15.120	15.120	38,466,760
2026-05-08	15.610	15.720	15.380	15.630	15.630	19,138,343
2026-05-07	15.620	16.320	15.580	15.780	15.780	32,749,787
2026-05-06	15.530	15.870	15.380	15.570	15.570	36,555,079
2026-04-30	16.280	16.390	15.430	15.540	15.540	32,278,971
2026-04-29	17.550	17.550	16.380	16.400	16.400	39,067,134
2026-04-28	17.540	17.620	16.800	17.580	17.580	20,909,153
2026-04-27	17.220	17.650	17.100	17.500	17.500	17,820,502
2026-04-24	17.040	17.440	16.680	17.190	17.190	16,929,556
2026-04-23	17.210	17.620	17.060	17.240	17.240	21,363,143

← NewerPage 2 of 21 · 1,217 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.