Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.020	15.350	14.960	15.310	13.554	6,864,587
2023-01-31	14.810	15.120	14.810	15.040	13.315	7,082,464
2023-01-30	14.800	15.100	14.790	14.800	13.102	8,635,812
2023-01-20	14.300	14.540	14.300	14.500	12.837	3,876,909
2023-01-19	14.370	14.400	14.200	14.290	12.651	2,905,863
2023-01-18	14.330	14.510	14.290	14.370	12.722	2,664,630
2023-01-17	14.490	14.520	14.310	14.360	12.713	2,602,800
2023-01-16	14.400	14.500	14.300	14.390	12.739	3,560,040
2023-01-13	14.500	14.540	14.350	14.430	12.775	2,407,807
2023-01-12	14.410	14.600	14.380	14.410	12.757	3,196,800
2023-01-11	14.340	14.560	14.300	14.400	12.748	4,614,653
2023-01-10	14.260	14.560	14.110	14.450	12.793	6,650,960
2023-01-09	14.280	14.350	14.160	14.240	12.607	3,950,337
2023-01-06	14.120	14.380	14.060	14.110	12.492	3,574,888
2023-01-05	14.060	14.350	14.040	14.110	12.492	4,234,254
2023-01-04	13.980	14.120	13.890	14.000	12.394	3,474,312
2023-01-03	13.330	14.070	13.280	13.990	12.385	7,256,628
2022-12-30	13.350	13.540	13.260	13.430	11.890	4,177,800
2022-12-29	13.380	13.480	13.170	13.190	11.677	4,408,740
2022-12-28	13.720	13.730	13.330	13.400	11.863	4,219,074
2022-12-27	13.750	13.910	13.550	13.890	12.297	3,898,000
2022-12-26	13.480	13.640	13.370	13.640	12.075	3,480,574
2022-12-23	13.710	13.780	13.270	13.480	11.934	6,416,400
2022-12-22	14.090	14.260	13.820	13.840	12.253	4,563,944
2022-12-21	14.200	14.250	13.900	14.020	12.412	4,150,214
2022-12-20	14.120	14.310	14.030	14.240	12.607	3,533,023
2022-12-19	14.410	14.660	14.120	14.160	12.536	5,314,962
2022-12-16	14.400	14.570	14.340	14.400	12.748	4,046,477
2022-12-15	14.100	14.540	14.080	14.480	12.819	5,746,696
2022-12-14	14.300	14.460	14.070	14.110	12.492	5,036,724
2022-12-13	14.380	14.580	14.340	14.390	12.739	4,543,259
2022-12-12	14.670	14.670	14.260	14.390	12.739	7,191,367
2022-12-09	14.580	14.770	14.510	14.770	13.076	7,643,544
2022-12-08	14.720	14.930	14.500	14.580	12.908	8,964,829
2022-12-07	14.890	15.150	14.710	14.820	13.120	7,778,201
2022-12-06	14.890	15.180	14.810	14.920	13.209	7,678,027
2022-12-05	14.740	15.090	14.690	15.000	13.279	8,376,530
2022-12-02	15.000	15.040	14.680	14.730	13.040	7,220,017
2022-12-01	15.700	15.760	14.910	14.990	13.271	18,957,222
2022-11-30	14.410	15.670	14.360	15.400	13.634	22,822,355
2022-11-29	14.240	14.520	14.180	14.400	12.748	3,596,097
2022-11-28	14.220	14.350	13.910	14.150	12.527	4,430,373
2022-11-25	14.480	14.480	14.270	14.400	12.748	3,472,711
2022-11-24	14.580	14.660	14.420	14.500	12.837	2,872,492
2022-11-23	14.550	14.660	14.370	14.510	12.846	3,284,031
2022-11-22	14.820	14.850	14.420	14.510	12.846	4,329,700
2022-11-21	14.480	14.990	14.280	14.830	13.129	4,282,293
2022-11-18	14.800	14.920	14.590	14.600	12.925	3,704,941
2022-11-17	15.070	15.070	14.710	14.870	13.164	2,996,343
2022-11-16	14.910	15.210	14.910	15.070	13.341	3,954,187
2022-11-15	14.740	15.040	14.590	15.010	13.288	3,616,412
2022-11-14	14.820	15.010	14.670	14.740	13.049	3,325,090
2022-11-11	15.150	15.330	14.820	14.860	13.156	5,144,345
2022-11-10	15.000	15.050	14.780	14.850	13.147	3,203,534
2022-11-09	15.290	15.290	15.000	15.040	13.315	2,773,795
2022-11-08	15.400	15.460	15.020	15.170	13.430	4,012,428
2022-11-07	15.210	15.470	15.200	15.320	13.563	4,915,960
2022-11-04	15.200	15.560	15.130	15.470	13.696	7,598,839
2022-11-03	14.860	15.360	14.800	15.150	13.412	7,538,797
2022-11-02	14.430	15.160	14.400	15.020	13.297	7,955,470

← NewerPage 16 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.