Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.290	19.530	18.100	19.220	17.015	28,472,111
2022-07-29	18.240	18.740	18.050	18.410	16.298	18,760,995
2022-07-28	18.590	18.860	18.190	18.220	16.130	19,435,868
2022-07-27	17.970	19.490	17.890	18.570	16.440	25,104,380
2022-07-26	17.690	18.200	17.320	17.960	15.900	17,145,413
2022-07-25	19.000	19.030	17.580	17.680	15.652	24,651,654
2022-07-22	18.930	19.880	18.500	19.300	17.086	33,405,641
2022-07-21	17.960	19.800	17.580	19.800	17.529	45,686,119
2022-07-20	17.650	18.000	17.200	18.000	15.935	21,807,721
2022-07-19	17.600	18.440	17.400	17.890	15.838	22,834,995
2022-07-18	17.700	17.860	16.960	17.730	15.696	24,411,077
2022-07-15	17.500	18.750	17.460	17.720	15.452	28,805,856
2022-07-14	17.810	18.300	17.580	17.850	15.565	24,598,647
2022-07-13	18.260	18.860	17.760	18.110	15.792	31,414,013
2022-07-12	19.200	20.080	18.320	18.320	15.975	41,104,610
2022-07-11	22.740	22.740	20.360	20.360	17.754	56,356,265
2022-07-08	22.620	22.620	22.010	22.620	19.725	27,601,666
2022-07-07	19.260	20.560	18.950	20.560	17.929	32,656,697
2022-07-06	16.760	18.690	16.480	18.690	16.298	40,898,242
2022-07-05	17.330	17.680	16.720	16.990	14.815	29,477,520
2022-07-04	16.420	17.680	16.420	17.680	15.417	23,002,005
2022-07-01	16.000	16.180	15.580	16.070	14.013	11,415,572
2022-06-30	16.170	16.470	15.740	16.080	14.022	14,430,827
2022-06-29	17.500	17.890	16.240	16.320	14.231	22,890,312
2022-06-28	17.340	18.450	17.200	17.750	15.478	26,387,141
2022-06-27	16.960	17.750	16.660	17.570	15.321	24,183,766
2022-06-24	16.680	17.250	16.120	16.930	14.763	20,015,240
2022-06-23	15.820	16.940	15.800	16.810	14.658	24,201,423
2022-06-22	15.370	15.990	15.250	15.720	13.708	14,011,087
2022-06-21	15.280	15.530	14.950	15.380	13.412	9,249,705
2022-06-20	15.520	15.680	15.260	15.360	13.394	8,284,254
2022-06-17	15.440	15.620	15.210	15.450	13.473	9,516,138
2022-06-16	15.790	16.000	15.270	15.390	13.420	13,005,861
2022-06-15	16.300	16.830	15.800	15.830	13.804	21,188,064
2022-06-14	15.450	16.470	15.160	16.400	14.301	21,500,711
2022-06-13	15.000	15.600	14.910	15.380	13.412	11,838,901
2022-06-10	14.620	15.340	14.520	15.170	13.228	10,629,462
2022-06-09	15.830	15.830	14.680	14.810	12.914	13,905,602
2022-06-08	15.310	15.990	15.280	15.960	13.917	15,092,131
2022-06-07	16.210	16.220	15.350	15.500	13.516	17,776,214
2022-06-06	16.690	16.820	16.090	16.400	14.301	19,238,853
2022-06-02	16.000	17.780	15.980	16.950	14.781	24,963,685
2022-06-01	15.810	17.130	15.800	16.310	14.222	23,403,228
2022-05-31	18.200	18.940	16.450	16.630	14.502	34,914,932
2022-05-30	15.510	17.220	15.120	17.220	15.016	13,078,734
2022-05-27	14.700	15.880	14.420	15.650	13.647	19,398,243
2022-05-26	14.840	15.350	14.340	14.940	13.028	13,688,594
2022-05-25	14.250	15.190	13.880	14.850	12.949	13,303,043
2022-05-24	15.310	15.600	14.450	14.580	12.714	14,969,932
2022-05-23	14.520	15.490	14.130	15.150	13.211	17,152,327
2022-05-20	14.410	14.720	14.210	14.370	12.531	9,576,980
2022-05-19	14.370	14.580	14.080	14.480	12.627	13,141,382
2022-05-18	14.910	15.750	14.500	14.730	12.845	16,988,165
2022-05-17	14.000	15.870	13.950	15.160	13.220	18,245,262
2022-05-16	14.840	15.600	14.510	14.550	12.688	25,615,112
2022-05-13	12.890	14.180	12.720	14.180	12.365	13,430,293
2022-05-12	12.300	13.600	12.040	12.890	11.240	7,574,725
2022-05-11	11.900	13.100	11.830	12.400	10.813	5,047,100
2022-05-10	11.800	11.920	11.550	11.910	10.386	2,097,229
2022-05-09	12.010	12.010	11.700	11.840	10.325	2,216,015

← NewerPage 18 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.