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
2026-10-21	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
2026-09-18	10.750	10.950	10.660	10.820	10.820	20,006,908
2026-09-17	10.660	10.990	10.640	10.790	10.790	18,362,532
2026-09-16	10.750	10.920	10.680	10.740	10.740	16,823,098
2026-09-15	11.200	11.340	10.830	10.890	10.890	19,230,341
2026-09-14	10.860	11.220	10.780	11.150	11.150	17,304,282
2026-09-11	11.000	11.000	10.690	10.820	10.820	12,553,196
2026-09-10	11.120	11.120	10.930	11.030	11.030	10,115,128
2026-09-09	11.100	11.250	11.040	11.170	11.170	9,592,000
2026-09-08	11.050	11.330	10.970	11.190	11.190	16,354,979
2026-09-07	11.210	11.600	11.020	11.040	11.040	21,722,900
2026-09-04	11.740	11.940	11.280	11.360	11.360	27,633,945
2026-09-03	11.300	11.510	11.230	11.270	11.270	13,801,677
2026-09-02	11.380	11.560	11.240	11.270	11.270	13,090,100
2026-09-01	11.150	11.560	11.150	11.410	11.410	15,619,700
2026-08-31	11.300	11.400	11.060	11.180	11.180	12,666,030
2026-08-28	11.310	11.610	11.200	11.450	11.450	14,130,660
2026-08-27	11.010	11.350	11.000	11.280	11.280	12,986,716
2026-08-26	11.400	11.490	11.160	11.160	11.160	14,731,177
2026-08-25	10.700	11.390	10.680	11.300	11.300	27,702,648
2026-08-24	11.030	11.060	10.630	10.720	10.720	14,796,155
2026-08-21	11.090	11.120	10.900	11.030	11.030	9,039,300
2026-08-20	11.010	11.190	10.990	11.110	11.110	11,017,000
2026-08-19	11.400	11.400	10.860	10.930	10.930	16,538,554
2026-08-18	11.560	11.610	11.370	11.440	11.440	11,539,800
2026-08-17	11.700	11.700	11.340	11.560	11.560	14,859,636
2026-08-14	11.900	11.900	11.450	11.600	11.600	16,287,001
2026-08-13	12.220	12.250	11.870	11.900	11.900	16,226,106
2026-08-12	12.080	12.280	11.970	12.260	12.260	16,065,700
2026-08-11	12.100	12.600	12.050	12.160	12.160	23,521,300
2026-08-10	11.720	12.360	11.670	12.120	12.120	23,370,523
2026-08-07	11.800	11.830	11.490	11.750	11.750	18,790,046
2026-08-06	12.000	12.150	11.700	11.830	11.830	23,849,063
2026-08-05	11.900	12.500	11.800	12.040	12.040	35,880,222
2026-08-04	11.980	12.040	11.710	11.790	11.790	25,739,716
2026-08-03	12.100	12.340	11.780	12.100	12.100	24,946,865
2026-07-31	11.650	12.300	11.650	12.220	12.220	31,977,997
2026-07-30	11.650	12.530	11.460	12.300	12.300	44,975,682
2026-07-29	11.110	11.780	11.030	11.660	11.660	27,631,809
2026-07-28	10.600	11.110	10.600	11.040	11.040	18,826,860
2026-07-27	10.500	10.770	10.450	10.730	10.730	12,270,400
2026-07-24	10.770	10.870	10.450	10.500	10.500	13,053,623
2026-07-23	10.410	10.930	10.400	10.900	10.900	18,015,562
2026-07-22	10.470	10.590	10.360	10.470	10.470	14,327,500

Page 1 of 1 · 60 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.