Jiangling Motors Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24.020 | 24.250 | 22.860 | 22.910 | 21.386 | 46,267,907 |
| 2024-07-23 | 22.840 | 24.720 | 22.810 | 24.720 | 23.075 | 61,912,481 |
| 2024-07-22 | 22.300 | 23.310 | 22.300 | 22.470 | 20.975 | 25,978,429 |
| 2024-07-19 | 23.360 | 24.420 | 22.560 | 22.860 | 21.339 | 32,496,676 |
| 2024-07-18 | 23.100 | 24.310 | 22.510 | 24.040 | 21.802 | 26,151,869 |
| 2024-07-17 | 24.800 | 24.810 | 23.800 | 23.800 | 21.585 | 32,145,840 |
| 2024-07-16 | 23.450 | 25.240 | 23.310 | 25.010 | 22.682 | 49,054,650 |
| 2024-07-15 | 24.600 | 26.660 | 23.880 | 24.170 | 21.920 | 65,282,548 |
| 2024-07-12 | 22.390 | 24.620 | 22.130 | 24.620 | 22.328 | 47,551,093 |
| 2024-07-11 | 24.130 | 24.590 | 22.220 | 22.380 | 20.297 | 50,558,884 |
| 2024-07-10 | 23.160 | 23.430 | 22.890 | 23.430 | 21.249 | 17,239,017 |
| 2024-07-09 | 20.320 | 21.360 | 20.300 | 21.300 | 19.317 | 9,551,040 |
| 2024-07-08 | 20.880 | 21.040 | 20.100 | 20.300 | 18.410 | 8,641,871 |
| 2024-07-05 | 21.160 | 21.290 | 20.820 | 21.000 | 19.045 | 4,438,078 |
| 2024-07-04 | 21.400 | 21.880 | 21.010 | 21.160 | 19.190 | 5,474,647 |
| 2024-07-03 | 21.560 | 21.660 | 21.310 | 21.360 | 19.372 | 4,685,710 |
| 2024-07-02 | 22.550 | 22.570 | 21.450 | 21.590 | 19.580 | 9,445,579 |
| 2024-07-01 | 21.610 | 22.730 | 21.570 | 22.570 | 20.469 | 8,125,410 |
| 2024-06-28 | 21.780 | 22.180 | 21.610 | 21.710 | 19.689 | 5,677,020 |
| 2024-06-27 | 22.490 | 22.500 | 21.720 | 21.780 | 19.753 | 4,503,684 |
| 2024-06-26 | 22.120 | 22.520 | 22.020 | 22.420 | 20.333 | 3,627,000 |
| 2024-06-25 | 22.230 | 22.590 | 22.000 | 22.130 | 20.070 | 4,810,529 |
| 2024-06-24 | 22.690 | 22.880 | 22.050 | 22.050 | 19.997 | 4,541,622 |
| 2024-06-21 | 22.660 | 23.190 | 22.570 | 22.740 | 20.623 | 4,238,025 |
| 2024-06-20 | 23.000 | 23.140 | 22.400 | 22.690 | 20.578 | 5,958,691 |
| 2024-06-19 | 23.920 | 23.980 | 22.950 | 22.970 | 20.832 | 5,953,000 |
| 2024-06-18 | 23.630 | 23.990 | 23.530 | 23.920 | 21.693 | 4,308,237 |
| 2024-06-17 | 23.460 | 24.110 | 23.360 | 23.640 | 21.439 | 4,746,514 |
| 2024-06-14 | 23.430 | 23.650 | 23.150 | 23.590 | 21.394 | 5,240,155 |
| 2024-06-13 | 23.590 | 23.650 | 23.200 | 23.440 | 21.258 | 4,967,798 |
| 2024-06-12 | 23.880 | 23.970 | 23.550 | 23.680 | 21.476 | 3,946,871 |
| 2024-06-11 | 23.870 | 24.000 | 23.550 | 23.870 | 21.648 | 3,860,361 |
| 2024-06-07 | 24.200 | 24.580 | 23.510 | 23.980 | 21.748 | 5,593,647 |
| 2024-06-06 | 24.500 | 24.580 | 23.890 | 23.950 | 21.721 | 4,585,009 |
| 2024-06-05 | 25.010 | 25.170 | 24.360 | 24.390 | 22.120 | 5,217,100 |
| 2024-06-04 | 25.330 | 25.640 | 24.860 | 25.120 | 22.782 | 5,919,012 |
| 2024-06-03 | 25.300 | 25.720 | 24.780 | 25.030 | 22.700 | 5,956,810 |
| 2024-05-31 | 24.900 | 25.900 | 24.760 | 25.290 | 22.936 | 6,120,760 |
| 2024-05-30 | 24.470 | 25.420 | 24.400 | 25.010 | 22.682 | 7,732,500 |
| 2024-05-29 | 24.460 | 24.560 | 24.140 | 24.400 | 22.129 | 4,880,600 |
| 2024-05-28 | 24.760 | 24.870 | 24.490 | 24.560 | 22.274 | 5,060,000 |
| 2024-05-27 | 24.840 | 25.060 | 24.330 | 24.720 | 22.419 | 7,227,740 |
| 2024-05-24 | 25.270 | 25.300 | 24.720 | 24.730 | 22.428 | 4,551,910 |
| 2024-05-23 | 25.710 | 25.710 | 25.140 | 25.270 | 22.918 | 4,356,400 |
| 2024-05-22 | 25.890 | 26.180 | 25.690 | 25.780 | 23.380 | 4,342,700 |
| 2024-05-21 | 26.190 | 26.290 | 25.590 | 25.960 | 23.543 | 7,040,601 |
| 2024-05-20 | 26.150 | 26.330 | 25.800 | 26.250 | 23.806 | 6,082,970 |
| 2024-05-17 | 26.300 | 26.570 | 25.820 | 26.150 | 23.716 | 6,193,135 |
| 2024-05-16 | 26.980 | 26.980 | 26.000 | 26.200 | 23.761 | 8,589,558 |
| 2024-05-15 | 27.160 | 27.650 | 26.680 | 26.750 | 24.260 | 7,327,501 |
| 2024-05-14 | 26.660 | 27.550 | 26.540 | 27.200 | 24.668 | 8,284,189 |
| 2024-05-13 | 26.110 | 27.000 | 25.960 | 26.660 | 24.178 | 6,967,722 |
| 2024-05-10 | 26.760 | 26.850 | 26.080 | 26.440 | 23.979 | 6,105,906 |
| 2024-05-09 | 26.440 | 26.930 | 26.180 | 26.750 | 24.260 | 9,077,825 |
| 2024-05-08 | 26.660 | 26.680 | 25.880 | 26.450 | 23.988 | 8,872,854 |
| 2024-05-07 | 27.050 | 27.180 | 26.310 | 26.470 | 24.006 | 10,292,616 |
| 2024-05-06 | 26.410 | 27.380 | 26.030 | 27.180 | 24.650 | 14,946,948 |
| 2024-04-30 | 26.590 | 26.750 | 25.880 | 26.170 | 23.734 | 9,971,869 |
| 2024-04-29 | 27.000 | 27.190 | 26.150 | 26.600 | 24.124 | 11,451,694 |
| 2024-04-26 | 25.570 | 27.200 | 25.540 | 26.960 | 24.450 | 19,159,197 |
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.