Jiangling Motors Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.350	18.210	17.300	17.930	17.930	6,389,572
2026-10-16	17.410	17.650	17.200	17.350	17.350	4,826,773
2026-10-15	17.400	17.920	17.210	17.350	17.350	6,272,783
2026-10-14	17.300	17.580	17.250	17.490	17.490	4,798,800
2026-10-13	17.040	17.450	17.000	17.390	17.390	5,413,255
2026-10-12	16.900	17.230	16.850	17.200	17.200	5,011,118
2026-10-09	16.350	16.990	16.300	16.950	16.950	6,400,600
2026-10-08	16.490	16.790	16.280	16.400	16.400	4,630,070
2026-09-30	16.220	16.790	16.200	16.500	16.500	5,556,895
2026-09-29	16.030	16.390	15.960	16.280	16.280	5,449,415
2026-09-28	16.050	16.140	15.880	16.120	16.120	5,324,441
2026-09-24	16.250	16.280	15.970	15.990	15.990	3,640,092
2026-09-23	16.440	16.470	16.250	16.260	16.260	3,422,305
2026-09-22	16.620	16.660	16.430	16.500	16.500	3,113,700
2026-09-21	16.670	16.780	16.530	16.590	16.590	3,959,054
2026-09-18	17.350	17.460	16.610	16.690	16.690	5,883,154
2026-09-17	17.250	17.430	17.160	17.340	17.340	2,801,401
2026-09-16	17.500	17.540	17.140	17.300	17.300	4,950,334
2026-09-15	17.780	18.040	17.510	17.550	17.550	3,757,852
2026-09-14	17.580	18.130	17.500	17.850	17.850	4,668,752
2026-09-11	17.680	17.700	17.240	17.650	17.650	6,005,448
2026-09-10	17.580	17.730	17.350	17.660	17.660	5,054,932
2026-09-09	17.400	17.610	17.310	17.480	17.480	3,665,330
2026-09-08	17.400	17.660	17.300	17.460	17.460	3,276,714
2026-09-07	17.150	17.470	17.120	17.420	17.420	4,504,415
2026-09-04	16.850	17.290	16.780	17.190	17.190	5,384,661
2026-09-03	16.650	16.970	16.600	16.780	16.780	3,302,700
2026-09-02	16.800	16.990	16.550	16.600	16.600	4,077,328
2026-09-01	16.180	17.020	16.180	16.890	16.890	9,030,539
2026-08-31	16.330	16.510	16.130	16.200	16.200	3,416,314
2026-08-28	16.130	16.400	16.050	16.340	16.340	4,720,186
2026-08-27	15.960	16.130	15.800	16.090	16.090	4,148,438
2026-08-26	15.800	16.120	15.720	15.950	15.950	3,994,700
2026-08-25	15.600	15.830	15.540	15.740	15.740	3,200,783
2026-08-24	16.080	16.080	15.510	15.620	15.620	5,529,056
2026-08-21	16.370	16.440	16.080	16.130	16.130	2,665,100
2026-08-20	16.140	16.420	16.140	16.370	16.370	3,574,564
2026-08-19	16.180	16.260	16.100	16.170	16.170	2,804,727
2026-08-18	16.230	16.310	16.110	16.210	16.210	2,536,189
2026-08-17	16.090	16.240	15.910	16.220	16.220	3,023,150
2026-08-14	16.080	16.200	15.950	16.090	16.090	2,754,515
2026-08-13	16.350	16.350	16.100	16.110	16.110	3,376,000
2026-08-12	16.420	16.430	16.220	16.320	16.320	2,924,039
2026-08-11	16.390	16.750	16.270	16.390	16.390	5,598,825
2026-08-10	16.170	16.440	16.100	16.370	16.370	4,574,822
2026-08-07	16.460	16.470	16.070	16.170	16.170	4,668,134
2026-08-06	16.790	16.840	16.310	16.400	16.400	3,800,951
2026-08-05	16.850	16.910	16.580	16.730	16.730	3,584,778
2026-08-04	17.190	17.200	16.740	16.770	16.770	3,765,410
2026-08-03	16.940	17.150	16.940	17.050	17.050	3,255,901
2026-07-31	16.930	17.120	16.820	17.010	17.010	4,047,685
2026-07-30	16.620	17.180	16.550	17.100	17.100	4,829,980
2026-07-29	16.180	16.690	16.120	16.660	16.660	4,530,000
2026-07-28	16.170	16.460	16.000	16.200	16.200	3,768,450
2026-07-27	16.170	16.440	16.170	16.250	16.250	2,614,300
2026-07-24	16.400	16.550	16.170	16.200	16.200	2,206,888
2026-07-23	16.150	16.540	16.150	16.520	16.520	2,752,100
2026-07-22	16.500	16.610	16.080	16.300	16.300	5,050,538
2026-07-21	16.450	16.970	16.440	16.590	16.590	5,122,913
2026-07-20	16.120	16.640	16.120	16.550	16.550	5,286,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5558 CNY
2025-08-20	0.7191 CNY
2024-07-19	0.6840 CNY
2023-07-21	0.4240 CNY
2022-07-18	0.2660 CNY
2021-07-16	3.4760 CNY
2020-07-22	0.0700 CNY
2019-07-17	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.