Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.100	20.050	18.350	18.480	16.760	55,042,456
2023-07-26	18.050	18.440	17.820	18.230	16.533	49,265,471
2023-07-25	16.430	17.600	16.360	17.600	15.962	24,595,839
2023-07-24	16.300	16.440	15.880	16.000	14.511	26,047,511
2023-07-21	17.220	17.550	16.350	16.580	15.037	38,116,403
2023-07-20	17.760	18.980	17.500	17.790	15.749	51,745,541
2023-07-19	17.000	19.020	16.590	18.860	16.697	61,421,796
2023-07-18	15.990	17.290	15.810	17.290	15.307	47,850,495
2023-07-17	15.200	15.720	15.020	15.720	13.917	10,124,249
2023-07-14	14.370	14.500	14.140	14.290	12.651	3,759,389
2023-07-13	14.450	14.700	14.280	14.350	12.704	6,568,312
2023-07-12	14.530	14.870	14.430	14.680	12.996	7,904,476
2023-07-11	14.130	14.630	14.130	14.600	12.925	6,168,217
2023-07-10	14.190	14.380	14.100	14.190	12.562	3,816,572
2023-07-07	14.260	14.380	14.130	14.190	12.562	4,015,700
2023-07-06	14.130	14.350	14.010	14.250	12.616	4,976,278
2023-07-05	14.340	14.470	14.110	14.220	12.589	6,521,500
2023-07-04	14.130	14.430	14.030	14.340	12.695	8,422,941
2023-07-03	13.880	14.180	13.880	14.100	12.483	7,074,556
2023-06-30	13.740	13.920	13.640	13.840	12.253	3,060,148
2023-06-29	13.740	13.920	13.690	13.800	12.217	2,946,654
2023-06-28	13.720	13.860	13.530	13.800	12.217	3,257,523
2023-06-27	13.590	13.770	13.320	13.710	12.137	4,200,515
2023-06-26	13.680	14.150	13.580	13.610	12.049	7,699,127
2023-06-21	13.630	13.920	13.630	13.690	12.120	3,488,400
2023-06-20	13.800	13.800	13.580	13.680	12.111	3,106,852
2023-06-19	13.820	13.980	13.720	13.800	12.217	3,794,123
2023-06-16	13.940	14.000	13.740	13.750	12.173	5,300,516
2023-06-15	13.650	13.990	13.650	13.880	12.288	4,924,802
2023-06-14	13.640	13.880	13.580	13.720	12.146	4,722,054
2023-06-13	13.580	13.770	13.540	13.660	12.093	7,922,773
2023-06-12	13.120	13.650	13.060	13.550	11.996	11,298,342
2023-06-09	13.500	13.750	13.030	13.200	11.686	12,013,537
2023-06-08	12.900	12.970	12.820	12.930	11.447	2,533,600
2023-06-07	12.930	13.010	12.850	12.900	11.420	2,636,400
2023-06-06	13.330	13.380	12.900	12.930	11.447	5,666,208
2023-06-05	13.400	13.480	13.270	13.330	11.801	4,013,353
2023-06-02	13.190	13.310	13.040	13.260	11.739	4,429,300
2023-06-01	12.960	13.240	12.850	13.090	11.589	4,282,447
2023-05-31	12.970	13.040	12.820	13.020	11.527	3,532,667
2023-05-30	12.730	12.980	12.700	12.930	11.447	3,286,216
2023-05-29	13.070	13.100	12.710	12.730	11.270	4,044,400
2023-05-26	12.960	13.090	12.660	13.080	11.580	4,343,679
2023-05-25	12.990	13.000	12.750	12.900	11.420	4,334,026
2023-05-24	13.090	13.210	13.000	13.010	11.518	3,960,669
2023-05-23	13.250	13.350	13.070	13.150	11.642	3,873,590
2023-05-22	13.090	13.430	13.010	13.250	11.730	6,308,924
2023-05-19	13.300	13.380	13.160	13.180	11.668	4,377,816
2023-05-18	13.540	13.580	13.260	13.420	11.881	4,425,722
2023-05-17	13.600	13.710	13.200	13.530	11.978	6,525,691
2023-05-16	14.110	14.180	13.600	13.660	12.093	9,256,322
2023-05-15	14.200	14.200	13.810	14.040	12.430	8,638,819
2023-05-12	14.940	15.050	14.250	14.320	12.677	11,327,495
2023-05-11	15.390	15.430	14.740	15.010	13.288	21,088,258
2023-05-10	13.600	15.050	13.600	15.050	13.324	21,957,447
2023-05-09	13.590	13.830	13.580	13.680	12.111	4,121,030
2023-05-08	13.730	13.930	13.670	13.690	12.120	4,418,057
2023-05-05	13.680	13.860	13.520	13.700	12.129	3,922,313
2023-05-04	13.620	13.750	13.510	13.700	12.129	4,766,693
2023-04-28	13.120	14.000	13.040	13.700	12.129	10,273,682

← NewerPage 14 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.