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
2025-10-24	13.470	14.550	13.350	14.090	14.090	59,577,507
2025-10-23	12.800	13.370	12.770	13.330	13.330	30,070,795
2025-10-22	13.000	13.100	12.720	12.850	12.850	18,911,570
2025-10-21	13.010	13.190	12.880	13.080	13.080	25,116,134
2025-10-20	12.680	13.420	12.400	13.090	13.090	50,576,955
2025-10-17	13.180	13.340	12.480	12.490	12.490	45,168,533
2025-10-16	13.620	13.690	13.140	13.190	13.190	40,821,585
2025-10-15	13.080	13.780	13.080	13.730	13.730	52,858,305
2025-10-14	13.500	13.620	13.100	13.190	13.190	51,628,057
2025-10-13	12.500	13.600	12.500	13.490	13.490	87,256,285
2025-10-10	12.290	12.980	12.210	12.880	12.880	82,836,410
2025-10-09	11.600	12.450	11.600	12.350	12.350	71,360,079
2025-09-30	11.310	11.410	11.280	11.330	11.330	8,148,300
2025-09-29	11.330	11.390	11.180	11.310	11.310	11,104,564
2025-09-26	11.360	11.600	11.280	11.370	11.370	13,859,316
2025-09-25	11.500	11.530	11.360	11.360	11.360	12,841,234
2025-09-24	11.490	11.700	11.380	11.540	11.540	19,520,507
2025-09-23	11.290	11.650	10.960	11.560	11.560	28,498,797
2025-09-22	11.400	11.470	11.270	11.330	11.330	11,264,400
2025-09-19	11.580	11.590	11.350	11.420	11.420	19,836,231
2025-09-18	11.840	11.850	11.500	11.600	11.600	23,623,116
2025-09-17	11.800	11.970	11.730	11.830	11.830	17,511,155
2025-09-16	11.870	11.880	11.640	11.830	11.830	25,086,998
2025-09-15	11.940	12.010	11.780	11.880	11.880	25,476,318
2025-09-12	12.090	12.130	11.900	11.940	11.940	24,270,017
2025-09-11	12.050	12.120	11.890	12.110	12.110	15,333,300
2025-09-10	12.100	12.160	12.030	12.070	12.070	9,757,486
2025-09-09	12.140	12.320	12.050	12.110	12.110	19,234,900
2025-09-08	12.100	12.240	12.010	12.100	12.100	14,861,893
2025-09-05	11.990	12.100	11.960	12.100	12.100	14,121,601
2025-09-04	12.000	12.090	11.880	12.020	12.020	13,423,059
2025-09-03	12.340	12.450	11.910	12.000	12.000	23,703,824
2025-09-02	12.380	12.420	12.200	12.320	12.320	18,522,780
2025-09-01	12.560	12.560	12.390	12.420	12.420	14,081,200
2025-08-29	12.460	12.640	12.380	12.520	12.520	18,171,599
2025-08-28	12.520	12.630	12.190	12.460	12.460	21,705,351
2025-08-27	12.850	12.930	12.510	12.520	12.520	27,366,044
2025-08-26	12.720	12.900	12.640	12.860	12.860	22,522,208
2025-08-25	12.800	12.840	12.670	12.730	12.730	22,900,311
2025-08-22	12.720	12.840	12.660	12.770	12.770	21,315,200
2025-08-21	12.920	12.990	12.670	12.720	12.720	25,562,931
2025-08-20	12.560	12.950	12.510	12.910	12.910	40,131,123
2025-08-19	12.510	12.590	12.450	12.550	12.550	21,563,381
2025-08-18	12.380	12.570	12.330	12.510	12.510	23,419,303
2025-08-15	12.250	12.350	12.230	12.330	12.330	13,815,879
2025-08-14	12.450	12.480	12.270	12.290	12.290	17,314,996
2025-08-13	12.510	12.520	12.420	12.450	12.450	15,986,859
2025-08-12	12.400	12.580	12.350	12.520	12.520	20,986,184
2025-08-11	12.300	12.420	12.300	12.400	12.400	11,268,198
2025-08-08	12.340	12.350	12.270	12.290	12.290	10,059,764
2025-08-07	12.420	12.460	12.310	12.360	12.360	12,600,125
2025-08-06	12.480	12.480	12.380	12.430	12.430	11,220,171
2025-08-05	12.380	12.460	12.360	12.450	12.450	11,995,194
2025-08-04	12.320	12.370	12.250	12.370	12.370	11,326,046
2025-08-01	12.290	12.450	12.290	12.430	12.430	9,817,354
2025-07-31	12.400	12.530	12.310	12.340	12.340	13,474,857
2025-07-30	12.580	12.600	12.390	12.440	12.440	12,794,187
2025-07-29	12.550	12.580	12.420	12.580	12.580	13,785,312
2025-07-28	12.830	12.850	12.450	12.590	12.590	31,063,520
2025-07-25	12.800	13.050	12.790	12.830	12.830	26,157,400

← NewerPage 5 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.