Xiamen King Long Motor Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.850 | 10.030 | 9.730 | 9.740 | 9.740 | 18,733,834 |
| 2026-10-20 | 10.230 | 10.380 | 9.750 | 9.850 | 9.850 | 35,014,900 |
| 2026-10-19 | 9.400 | 10.350 | 9.290 | 10.350 | 10.350 | 34,945,546 |
| 2026-10-16 | 9.490 | 9.750 | 9.340 | 9.410 | 9.410 | 24,375,938 |
| 2026-10-15 | 9.800 | 9.990 | 9.720 | 9.790 | 9.790 | 14,992,913 |
| 2026-10-14 | 10.490 | 10.520 | 10.010 | 10.040 | 10.040 | 24,716,689 |
| 2026-10-13 | 11.000 | 11.020 | 10.520 | 10.600 | 10.600 | 33,463,690 |
| 2026-10-12 | 11.040 | 11.320 | 11.030 | 11.250 | 11.250 | 20,011,837 |
| 2026-10-09 | 10.980 | 11.100 | 10.730 | 11.040 | 11.040 | 17,666,262 |
| 2026-10-08 | 11.200 | 11.410 | 10.970 | 11.050 | 11.050 | 19,380,674 |
| 2026-09-30 | 11.160 | 11.520 | 10.970 | 11.250 | 11.250 | 25,868,268 |
| 2026-09-29 | 11.000 | 11.630 | 10.860 | 11.260 | 11.260 | 30,756,236 |
| 2026-09-28 | 10.830 | 11.050 | 10.750 | 10.910 | 10.910 | 14,935,908 |
| 2026-09-24 | 11.020 | 11.200 | 10.860 | 10.880 | 10.880 | 12,906,885 |
| 2026-09-23 | 11.140 | 11.400 | 11.050 | 11.110 | 11.110 | 15,169,976 |
| 2026-09-22 | 11.250 | 11.300 | 11.060 | 11.130 | 11.130 | 14,236,423 |
| 2026-09-21 | 10.830 | 11.200 | 10.770 | 11.140 | 11.140 | 24,816,486 |
Page 1 of 1 · 17 trading days
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.