Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.790	18.410	16.700	18.410	16.696	14,014,742
2023-10-26	16.000	16.850	15.950	16.740	15.182	14,625,590
2023-10-25	15.990	16.250	15.460	15.990	14.502	10,177,797
2023-10-24	16.290	16.440	16.060	16.180	14.674	5,894,500
2023-10-23	16.560	16.740	16.240	16.320	14.801	4,265,233
2023-10-20	16.450	16.930	16.430	16.580	15.037	4,740,088
2023-10-19	16.820	16.860	16.450	16.450	14.919	5,889,916
2023-10-18	16.890	17.240	16.810	16.960	15.381	4,955,600
2023-10-17	17.100	17.250	16.810	16.950	15.372	5,891,435
2023-10-16	17.170	17.420	17.030	17.100	15.508	5,312,052
2023-10-13	17.580	17.590	17.150	17.160	15.563	6,752,204
2023-10-12	17.190	17.890	17.140	17.600	15.962	10,603,437
2023-10-11	17.400	17.420	15.850	16.940	15.363	6,807,919
2023-10-10	17.500	17.580	16.900	17.310	15.699	8,617,485
2023-10-09	17.350	17.690	17.330	17.560	15.925	8,592,000
2023-09-28	17.180	17.550	17.180	17.280	15.671	4,984,706
2023-09-27	17.190	17.400	17.100	17.150	15.554	3,554,100
2023-09-26	17.200	17.380	17.040	17.190	15.590	3,738,500
2023-09-25	17.190	17.420	17.070	17.190	15.590	4,966,923
2023-09-22	16.790	17.200	16.730	17.180	15.581	4,594,236
2023-09-21	17.000	17.150	16.760	16.770	15.209	4,564,098
2023-09-20	17.210	17.350	17.000	17.060	15.472	4,757,501
2023-09-19	17.470	17.560	17.150	17.370	15.753	7,233,248
2023-09-18	16.980	17.990	16.980	17.650	16.007	10,777,802
2023-09-15	17.100	17.160	16.900	17.000	15.418	4,306,731
2023-09-14	17.130	17.330	16.910	17.050	15.463	6,113,384
2023-09-13	17.450	17.560	17.070	17.250	15.644	5,224,400
2023-09-12	17.600	17.820	17.500	17.560	15.925	7,088,682
2023-09-11	17.200	17.790	17.050	17.600	15.962	10,429,600
2023-09-08	17.010	17.300	16.870	17.200	15.599	5,346,401
2023-09-07	17.320	17.400	17.070	17.110	15.517	5,507,000
2023-09-06	17.320	17.670	17.280	17.320	15.708	6,644,906
2023-09-05	17.740	17.750	17.350	17.450	15.826	9,045,853
2023-09-04	17.100	17.900	16.880	17.770	16.116	16,980,734
2023-09-01	16.450	17.030	16.270	16.890	15.318	15,142,247
2023-08-31	16.590	16.770	16.300	16.370	14.846	13,887,257
2023-08-30	18.000	18.000	16.470	16.860	15.291	24,490,345
2023-08-29	17.190	18.100	17.050	18.000	16.324	13,796,400
2023-08-28	17.600	17.800	17.030	17.200	15.599	10,076,400
2023-08-25	17.160	17.280	16.660	16.760	15.200	7,498,550
2023-08-24	17.040	17.480	16.750	17.190	15.590	9,106,369
2023-08-23	17.580	17.580	16.980	16.980	15.399	10,448,110
2023-08-22	17.800	18.140	17.280	17.700	16.052	11,152,341
2023-08-21	17.300	17.850	17.250	17.440	15.817	10,427,954
2023-08-18	17.670	17.980	17.310	17.330	15.717	11,067,894
2023-08-17	17.020	18.270	17.000	17.970	16.297	17,379,138
2023-08-16	17.300	17.340	17.050	17.170	15.572	6,039,142
2023-08-15	17.490	17.590	17.190	17.340	15.726	6,287,468
2023-08-14	17.340	17.520	17.080	17.470	15.844	10,042,539
2023-08-11	17.890	18.040	17.450	17.540	15.907	11,411,376
2023-08-10	17.900	18.200	17.820	17.920	16.252	9,438,834
2023-08-09	17.940	18.600	17.500	18.090	16.406	14,681,327
2023-08-08	18.040	18.480	17.880	18.110	16.424	12,435,877
2023-08-07	17.700	18.210	17.600	18.010	16.334	15,236,426
2023-08-04	18.210	18.460	17.840	17.910	16.243	20,232,518
2023-08-03	18.200	18.680	18.010	18.230	16.533	20,646,171
2023-08-02	18.260	18.870	18.150	18.360	16.651	23,961,431
2023-08-01	18.780	19.450	18.350	18.490	16.769	35,000,923
2023-07-31	19.200	19.980	18.860	19.570	17.748	48,096,488
2023-07-28	18.180	19.940	17.560	19.300	17.503	50,786,542

← NewerPage 13 of 21 · 1,216 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.