Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	21.870	22.910	21.480	22.910	20.777	19,995,202
2024-01-19	20.770	21.690	20.530	20.830	18.891	11,300,101
2024-01-18	20.020	20.980	19.890	20.920	18.973	10,007,903
2024-01-17	21.230	21.250	20.340	20.360	18.465	11,336,180
2024-01-16	19.970	21.260	19.860	21.200	19.227	16,791,649
2024-01-15	19.730	20.040	19.590	20.010	18.147	6,914,859
2024-01-12	20.100	20.310	19.850	19.860	18.011	8,879,069
2024-01-11	19.260	20.380	18.880	20.110	18.238	15,220,487
2024-01-10	19.350	19.860	18.550	19.500	17.685	18,289,325
2024-01-09	18.640	19.610	18.640	19.610	17.785	14,811,495
2024-01-08	19.170	19.170	18.300	18.540	16.814	9,235,721
2024-01-05	19.200	19.650	18.950	19.120	17.340	15,017,944
2024-01-04	19.190	19.590	18.860	18.950	17.186	8,406,794
2024-01-03	18.990	19.150	18.730	19.040	17.268	5,277,540
2024-01-02	19.050	19.270	18.950	19.050	17.277	5,911,587
2023-12-29	18.920	19.150	18.750	19.030	17.259	4,269,727
2023-12-28	18.950	19.110	18.810	19.020	17.249	5,140,966
2023-12-27	18.980	19.110	18.710	19.030	17.259	4,121,338
2023-12-26	19.290	19.350	18.830	18.980	17.213	3,329,500
2023-12-25	19.050	19.490	18.980	19.320	17.522	4,829,920
2023-12-22	19.320	19.330	18.870	19.010	17.240	3,428,720
2023-12-21	19.000	19.330	18.800	19.220	17.431	6,382,750
2023-12-20	19.610	19.610	18.990	19.060	17.286	5,178,638
2023-12-19	19.500	19.630	19.340	19.470	17.658	4,277,250
2023-12-18	19.540	19.890	19.490	19.550	17.730	4,812,060
2023-12-15	19.720	19.920	19.600	19.700	17.866	4,525,845
2023-12-14	20.100	20.110	19.660	19.690	17.857	5,766,462
2023-12-13	19.850	20.150	19.800	19.980	18.120	7,033,779
2023-12-12	19.740	20.100	19.550	19.970	18.111	10,052,216
2023-12-11	19.590	19.870	19.400	19.740	17.902	7,803,048
2023-12-08	19.860	20.050	19.480	19.520	17.703	8,616,115
2023-12-07	20.050	20.050	19.700	19.890	18.039	8,220,087
2023-12-06	20.030	20.300	19.690	20.050	18.184	10,752,531
2023-12-05	20.130	20.390	19.960	19.960	18.102	13,180,117
2023-12-04	20.500	20.570	20.030	20.100	18.229	11,876,449
2023-12-01	20.550	20.580	20.190	20.290	18.401	11,065,781
2023-11-30	20.540	20.890	20.310	20.540	18.628	12,661,601
2023-11-29	21.270	21.300	20.520	20.830	18.891	13,496,444
2023-11-28	21.150	21.570	20.880	21.460	19.462	21,414,641
2023-11-27	21.880	22.170	21.120	21.740	19.716	26,563,932
2023-11-24	21.200	21.360	20.900	21.100	19.136	21,248,510
2023-11-23	20.800	22.080	20.790	21.470	19.471	33,078,457
2023-11-22	21.450	21.590	20.750	20.910	18.964	28,245,441
2023-11-21	22.370	22.370	21.500	21.640	19.626	30,224,931
2023-11-20	23.600	23.880	21.970	22.370	20.288	44,750,813
2023-11-17	21.540	23.970	21.350	23.970	21.739	48,350,499
2023-11-16	21.900	22.570	20.680	21.790	19.762	53,365,767
2023-11-15	19.660	20.940	19.430	20.940	18.991	44,263,056
2023-11-14	17.460	19.040	17.380	19.040	17.268	28,605,926
2023-11-13	16.800	17.400	16.620	17.310	15.699	14,902,141
2023-11-10	16.960	16.960	16.460	16.590	15.046	8,304,581
2023-11-09	17.010	17.240	16.630	17.030	15.445	9,767,708
2023-11-08	17.350	17.430	16.970	17.120	15.526	12,687,215
2023-11-07	16.630	17.840	16.630	17.390	15.771	21,933,616
2023-11-06	16.390	16.740	16.280	16.730	15.173	12,542,402
2023-11-03	16.150	16.490	16.030	16.400	14.873	10,815,932
2023-11-02	16.360	16.640	16.260	16.360	14.837	15,648,716
2023-11-01	16.200	16.620	15.960	16.330	14.810	15,256,108
2023-10-31	17.200	17.350	16.130	16.270	14.755	23,126,358
2023-10-30	19.010	19.010	17.240	17.310	15.699	31,818,902

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.