Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.980	13.090	12.900	13.060	11.562	2,838,302
2023-04-26	12.600	13.050	12.500	13.000	11.509	4,008,006
2023-04-25	12.910	12.910	12.430	12.600	11.155	3,866,389
2023-04-24	12.920	13.130	12.680	12.910	11.429	4,715,915
2023-04-21	13.160	13.290	12.880	12.920	11.438	3,957,600
2023-04-20	13.380	13.400	13.100	13.160	11.651	2,952,137
2023-04-19	13.460	13.490	13.280	13.350	11.819	2,331,360
2023-04-18	13.560	13.600	13.410	13.460	11.916	3,473,431
2023-04-17	13.360	13.580	13.350	13.550	11.996	4,714,892
2023-04-14	13.320	13.580	13.220	13.420	11.881	4,292,846
2023-04-13	13.280	13.330	13.150	13.240	11.721	2,832,203
2023-04-12	13.400	13.470	13.260	13.270	11.748	3,473,000
2023-04-11	13.360	13.470	13.280	13.460	11.916	2,819,200
2023-04-10	13.500	13.630	13.350	13.400	11.863	3,866,609
2023-04-07	13.550	13.670	13.460	13.540	11.987	3,222,835
2023-04-06	13.700	13.710	13.450	13.490	11.943	3,434,200
2023-04-04	13.930	13.990	13.650	13.710	12.137	3,772,651
2023-04-03	14.200	14.200	13.800	13.930	12.332	4,794,053
2023-03-31	13.840	14.170	13.700	14.140	12.518	6,548,373
2023-03-30	13.980	13.990	13.410	13.730	12.155	7,134,263
2023-03-29	14.150	14.200	13.930	14.010	12.403	2,916,228
2023-03-28	14.200	14.250	14.060	14.110	12.492	2,996,433
2023-03-27	14.200	14.250	13.910	14.120	12.500	3,845,300
2023-03-24	14.180	14.260	14.130	14.190	12.562	2,417,436
2023-03-23	14.240	14.370	14.150	14.180	12.554	2,171,400
2023-03-22	14.300	14.530	14.220	14.280	12.642	3,724,609
2023-03-21	14.010	14.200	13.940	14.180	12.554	3,136,359
2023-03-20	13.920	14.030	13.780	13.920	12.323	2,891,945
2023-03-17	13.950	14.040	13.840	13.900	12.306	2,566,901
2023-03-16	14.070	14.100	13.790	13.860	12.270	2,703,705
2023-03-15	14.070	14.150	14.000	14.060	12.447	2,735,881
2023-03-14	14.090	14.230	13.730	14.050	12.438	3,850,678
2023-03-13	14.390	14.450	13.930	14.160	12.536	4,567,068
2023-03-10	14.970	14.970	14.370	14.390	12.739	5,431,017
2023-03-09	15.050	15.160	14.940	14.960	13.244	2,626,923
2023-03-08	14.930	15.110	14.770	15.010	13.288	2,804,766
2023-03-07	15.120	15.470	14.960	14.960	13.244	5,463,772
2023-03-06	15.270	15.350	15.080	15.180	13.439	3,281,318
2023-03-03	15.460	15.460	15.100	15.260	13.510	3,647,606
2023-03-02	15.350	15.600	15.330	15.400	13.634	3,447,300
2023-03-01	15.410	15.520	15.320	15.400	13.634	3,056,454
2023-02-28	15.380	15.500	15.210	15.410	13.642	2,786,573
2023-02-27	15.470	15.550	15.300	15.390	13.625	2,935,955
2023-02-24	15.620	15.650	15.370	15.460	13.687	3,029,066
2023-02-23	15.690	15.860	15.600	15.690	13.890	5,279,900
2023-02-22	15.560	15.710	15.520	15.680	13.881	4,918,324
2023-02-21	15.240	15.720	15.200	15.620	13.828	8,500,271
2023-02-20	15.040	15.270	14.940	15.200	13.457	2,950,106
2023-02-17	15.000	15.230	14.990	15.040	13.315	3,186,200
2023-02-16	15.340	15.480	14.860	14.990	13.271	4,738,410
2023-02-15	15.340	15.550	15.290	15.310	13.554	3,570,691
2023-02-14	15.380	15.410	15.200	15.300	13.545	2,950,156
2023-02-13	15.130	15.500	15.110	15.370	13.607	4,216,827
2023-02-10	15.300	15.320	15.050	15.140	13.403	3,643,767
2023-02-09	15.140	15.380	15.100	15.360	13.598	3,943,572
2023-02-08	15.080	15.290	15.080	15.140	13.403	2,994,584
2023-02-07	15.050	15.230	14.880	15.220	13.474	4,683,047
2023-02-06	15.120	15.300	14.980	15.040	13.315	4,313,212
2023-02-03	15.240	15.380	15.000	15.120	13.386	5,188,940
2023-02-02	15.320	15.590	15.230	15.340	13.580	8,118,849

← NewerPage 15 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.