Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.010	14.500	14.010	14.480	12.819	4,328,391
2022-10-31	13.800	14.350	13.720	14.150	12.527	5,125,018
2022-10-28	14.660	14.660	13.830	13.910	12.315	6,166,835
2022-10-27	14.560	14.860	14.500	14.520	12.855	6,578,508
2022-10-26	14.180	14.650	14.180	14.430	12.775	5,947,581
2022-10-25	13.630	14.210	13.510	14.170	12.545	4,439,213
2022-10-24	14.140	14.260	13.610	13.720	12.146	3,307,658
2022-10-21	14.280	14.390	14.000	14.030	12.421	2,643,108
2022-10-20	14.250	14.440	13.970	14.190	12.562	3,644,665
2022-10-19	14.520	14.850	14.330	14.360	12.713	3,920,787
2022-10-18	14.970	15.180	14.630	14.640	12.961	5,057,960
2022-10-17	14.550	14.930	14.480	14.770	13.076	3,928,860
2022-10-14	14.600	14.760	14.480	14.680	12.996	3,821,712
2022-10-13	14.500	14.680	14.380	14.410	12.757	4,433,068
2022-10-12	13.940	14.670	13.810	14.630	12.952	6,075,414
2022-10-11	13.680	14.130	13.430	14.080	12.465	4,497,549
2022-10-10	14.280	14.480	13.520	13.680	12.111	7,201,464
2022-09-30	15.010	15.150	14.120	14.550	12.881	9,230,411
2022-09-29	15.630	15.740	14.900	14.910	13.200	11,424,549
2022-09-28	15.470	15.830	15.150	15.620	13.828	11,049,623
2022-09-27	14.630	15.800	14.620	15.600	13.811	12,057,722
2022-09-26	14.910	14.950	14.480	14.480	12.819	3,530,850
2022-09-23	15.220	15.380	14.700	14.890	13.182	4,183,700
2022-09-22	15.360	15.460	15.230	15.230	13.483	3,775,604
2022-09-21	15.520	15.650	15.030	15.550	13.766	5,500,427
2022-09-20	15.330	15.580	15.230	15.390	13.625	5,485,570
2022-09-19	14.710	15.430	14.640	15.030	13.306	4,736,272
2022-09-16	15.130	15.290	14.800	14.840	13.138	3,734,387
2022-09-15	15.720	15.810	15.020	15.250	13.501	5,446,665
2022-09-14	15.330	15.860	15.200	15.650	13.855	5,309,374
2022-09-13	15.470	15.810	15.360	15.690	13.890	5,722,689
2022-09-09	15.650	15.690	15.230	15.500	13.722	4,598,617
2022-09-08	15.310	15.750	15.210	15.530	13.749	6,588,787
2022-09-07	15.230	15.410	15.090	15.310	13.554	4,587,584
2022-09-06	14.850	15.340	14.840	15.270	13.519	6,633,224
2022-09-05	14.800	14.820	14.420	14.780	13.085	3,441,938
2022-09-02	14.770	14.900	14.700	14.800	13.102	2,948,094
2022-09-01	14.780	15.020	14.660	14.710	13.023	3,402,761
2022-08-31	15.250	15.270	14.740	14.780	13.085	5,368,048
2022-08-30	15.200	15.480	15.190	15.270	13.519	4,031,255
2022-08-29	15.130	15.230	14.910	15.190	13.448	4,634,680
2022-08-26	15.330	15.690	15.300	15.350	13.589	5,048,174
2022-08-25	15.360	15.500	15.100	15.330	13.572	4,992,099
2022-08-24	16.050	16.250	15.360	15.370	13.607	7,169,994
2022-08-23	16.130	16.290	15.950	16.060	14.218	5,705,048
2022-08-22	15.860	16.390	15.630	16.230	14.368	8,866,249
2022-08-19	16.400	16.400	15.770	15.780	13.970	10,378,922
2022-08-18	16.700	16.840	16.370	16.410	14.528	8,086,363
2022-08-17	16.690	16.760	16.410	16.720	14.802	9,209,772
2022-08-16	16.320	16.820	16.320	16.810	14.882	12,872,655
2022-08-15	16.460	16.560	16.290	16.310	14.439	5,910,375
2022-08-12	16.570	16.720	16.440	16.480	14.590	7,585,931
2022-08-11	17.100	17.150	16.420	16.730	14.811	11,232,762
2022-08-10	16.640	17.200	16.470	16.870	14.935	11,723,103
2022-08-09	16.910	17.190	16.650	16.680	14.767	9,849,692
2022-08-08	16.580	17.060	16.330	16.940	14.997	9,897,724
2022-08-05	16.760	16.840	16.200	16.580	14.678	11,772,961
2022-08-04	17.280	17.420	16.320	16.770	14.846	15,867,402
2022-08-03	18.020	18.880	17.100	17.190	15.218	22,670,384
2022-08-02	18.600	18.600	17.700	17.950	15.891	21,725,986

← NewerPage 17 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.