Jiangling Motors Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.300 | 26.700 | 25.320 | 25.590 | 23.208 | 25,793,896 |
| 2024-04-24 | 29.890 | 30.200 | 26.480 | 26.700 | 24.215 | 21,442,559 |
| 2024-04-23 | 30.500 | 30.580 | 29.110 | 29.420 | 26.681 | 7,866,703 |
| 2024-04-22 | 30.970 | 31.130 | 30.300 | 30.450 | 27.615 | 5,640,605 |
| 2024-04-19 | 31.110 | 31.160 | 30.280 | 30.970 | 28.087 | 6,945,455 |
| 2024-04-18 | 30.000 | 31.770 | 29.730 | 31.200 | 28.296 | 11,384,336 |
| 2024-04-17 | 28.430 | 30.080 | 28.430 | 29.970 | 27.180 | 7,109,556 |
| 2024-04-16 | 28.800 | 29.700 | 28.440 | 28.440 | 25.793 | 6,295,114 |
| 2024-04-15 | 28.880 | 29.340 | 28.600 | 29.290 | 26.563 | 6,170,512 |
| 2024-04-12 | 28.820 | 29.360 | 28.600 | 28.880 | 26.192 | 5,889,054 |
| 2024-04-11 | 27.880 | 29.380 | 27.880 | 28.820 | 26.137 | 7,726,960 |
| 2024-04-10 | 28.250 | 28.860 | 28.000 | 28.220 | 25.593 | 8,899,162 |
| 2024-04-09 | 29.410 | 29.600 | 27.890 | 28.080 | 25.466 | 12,199,200 |
| 2024-04-08 | 29.410 | 30.500 | 29.200 | 29.760 | 26.990 | 7,366,935 |
| 2024-04-03 | 29.200 | 29.610 | 28.660 | 29.410 | 26.672 | 5,924,771 |
| 2024-04-02 | 29.770 | 29.970 | 28.720 | 29.280 | 26.554 | 8,926,434 |
| 2024-04-01 | 30.190 | 30.280 | 29.010 | 29.770 | 26.999 | 7,585,447 |
| 2024-03-29 | 29.420 | 30.400 | 29.320 | 30.190 | 27.380 | 3,740,093 |
| 2024-03-28 | 28.450 | 29.490 | 28.420 | 29.310 | 26.582 | 6,514,278 |
| 2024-03-27 | 29.560 | 29.700 | 28.310 | 28.310 | 25.675 | 7,537,111 |
| 2024-03-26 | 29.390 | 30.000 | 29.200 | 29.690 | 26.926 | 5,699,692 |
| 2024-03-25 | 29.340 | 30.140 | 29.090 | 29.560 | 26.808 | 8,043,922 |
| 2024-03-22 | 29.290 | 29.880 | 28.810 | 29.340 | 26.609 | 6,821,764 |
| 2024-03-21 | 28.000 | 29.650 | 27.710 | 29.270 | 26.545 | 11,164,755 |
| 2024-03-20 | 27.830 | 28.190 | 27.500 | 28.170 | 25.548 | 7,494,439 |
| 2024-03-19 | 28.850 | 28.850 | 27.800 | 27.910 | 25.312 | 7,119,723 |
| 2024-03-18 | 28.190 | 28.960 | 27.740 | 28.760 | 26.083 | 10,962,241 |
| 2024-03-15 | 26.670 | 28.200 | 26.660 | 28.140 | 25.521 | 11,623,982 |
| 2024-03-14 | 26.890 | 27.400 | 26.600 | 26.940 | 24.432 | 6,950,544 |
| 2024-03-13 | 26.790 | 27.780 | 26.740 | 27.100 | 24.577 | 8,886,452 |
| 2024-03-12 | 26.700 | 27.190 | 26.280 | 26.740 | 24.251 | 9,595,036 |
| 2024-03-11 | 26.370 | 27.090 | 26.200 | 26.880 | 24.378 | 11,027,685 |
| 2024-03-08 | 26.250 | 26.590 | 25.890 | 26.490 | 24.024 | 7,096,027 |
| 2024-03-07 | 26.800 | 27.090 | 26.060 | 26.180 | 23.743 | 13,456,085 |
| 2024-03-06 | 27.990 | 27.990 | 26.600 | 27.210 | 24.677 | 16,695,219 |
| 2024-03-05 | 26.930 | 29.870 | 26.550 | 28.770 | 26.092 | 20,564,160 |
| 2024-03-04 | 26.870 | 27.300 | 26.500 | 27.150 | 24.623 | 11,753,318 |
| 2024-03-01 | 27.500 | 28.640 | 26.480 | 27.320 | 24.777 | 25,421,600 |
| 2024-02-29 | 24.100 | 26.400 | 24.060 | 26.400 | 23.942 | 10,511,335 |
| 2024-02-28 | 24.800 | 25.350 | 24.000 | 24.000 | 21.766 | 10,395,652 |
| 2024-02-27 | 24.100 | 25.510 | 24.010 | 25.380 | 23.017 | 14,988,770 |
| 2024-02-26 | 23.950 | 24.880 | 23.460 | 24.410 | 22.138 | 16,758,507 |
| 2024-02-23 | 23.400 | 23.780 | 22.880 | 23.460 | 21.276 | 9,217,200 |
| 2024-02-22 | 23.000 | 23.580 | 22.660 | 23.450 | 21.267 | 9,375,066 |
| 2024-02-21 | 22.900 | 23.740 | 22.700 | 23.060 | 20.913 | 10,876,783 |
| 2024-02-20 | 23.000 | 23.150 | 22.170 | 23.030 | 20.886 | 11,807,417 |
| 2024-02-19 | 23.370 | 24.670 | 22.810 | 23.150 | 20.995 | 15,678,394 |
| 2024-02-08 | 23.210 | 23.750 | 22.660 | 23.270 | 21.104 | 12,828,862 |
| 2024-02-07 | 21.900 | 24.000 | 21.900 | 23.430 | 21.249 | 13,478,496 |
| 2024-02-06 | 20.250 | 22.330 | 19.920 | 21.920 | 19.880 | 11,391,414 |
| 2024-02-05 | 20.100 | 20.920 | 19.460 | 20.330 | 18.438 | 8,179,559 |
| 2024-02-02 | 20.850 | 21.400 | 19.770 | 20.560 | 18.646 | 7,344,095 |
| 2024-02-01 | 21.000 | 21.580 | 20.830 | 21.090 | 19.127 | 6,846,195 |
| 2024-01-31 | 21.750 | 21.750 | 20.810 | 20.950 | 19.000 | 8,486,585 |
| 2024-01-30 | 21.390 | 22.240 | 21.260 | 21.750 | 19.725 | 7,287,326 |
| 2024-01-29 | 21.510 | 22.370 | 21.510 | 21.750 | 19.725 | 9,852,697 |
| 2024-01-26 | 22.000 | 22.580 | 21.730 | 21.770 | 19.743 | 11,222,211 |
| 2024-01-25 | 21.600 | 22.380 | 21.520 | 22.110 | 20.052 | 12,733,998 |
| 2024-01-24 | 22.060 | 22.440 | 21.080 | 21.910 | 19.870 | 16,272,683 |
| 2024-01-23 | 22.050 | 22.830 | 21.750 | 22.700 | 20.587 | 21,619,231 |
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.