Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.010	12.010	11.700	11.840	10.325	2,216,015
2022-05-06	11.510	12.260	11.470	12.100	10.551	3,092,871
2022-05-05	11.590	12.060	11.500	11.890	10.368	2,175,001
2022-04-29	10.990	11.820	10.990	11.610	10.124	3,371,221
2022-04-28	11.020	11.170	10.850	10.970	9.566	2,140,955
2022-04-27	10.880	11.180	10.300	11.180	9.749	3,591,933
2022-04-26	11.410	11.550	10.820	10.890	9.496	2,022,905
2022-04-25	12.130	12.130	11.180	11.410	9.950	3,054,218
2022-04-22	12.230	12.300	11.940	12.260	10.691	1,542,489
2022-04-21	12.730	12.730	12.240	12.250	10.682	2,142,168
2022-04-20	12.850	13.040	12.660	12.730	11.101	1,439,521
2022-04-19	12.950	13.190	12.740	12.810	11.170	1,789,437
2022-04-18	12.860	12.980	12.580	12.960	11.301	1,419,350
2022-04-15	12.790	12.920	12.660	12.770	11.136	1,564,200
2022-04-14	12.700	13.200	12.700	12.910	11.258	1,859,828
2022-04-13	12.970	12.970	12.660	12.680	11.057	1,268,895
2022-04-12	12.720	12.940	12.620	12.910	11.258	1,527,225
2022-04-11	13.100	13.180	12.740	12.790	11.153	2,119,247
2022-04-08	13.320	13.320	12.930	13.200	11.511	2,166,066
2022-04-07	13.590	13.690	13.310	13.320	11.615	1,900,527
2022-04-06	13.980	13.980	13.660	13.720	11.964	1,761,200
2022-04-01	13.700	13.800	13.530	13.780	12.016	1,556,340
2022-03-31	14.050	14.050	13.690	13.720	11.964	2,449,143
2022-03-30	13.730	14.060	13.610	13.940	12.156	4,139,902
2022-03-29	14.450	14.480	14.020	14.060	12.260	2,477,879
2022-03-28	14.000	14.440	13.710	14.350	12.513	3,332,686
2022-03-25	13.750	14.560	13.750	13.990	12.199	3,672,913
2022-03-24	13.870	13.930	13.700	13.740	11.981	1,519,558
2022-03-23	13.950	14.050	13.880	13.930	12.147	1,603,503
2022-03-22	13.950	14.020	13.770	13.940	12.156	1,539,393
2022-03-21	13.850	14.010	13.630	13.910	12.130	2,241,518
2022-03-18	13.460	13.840	13.410	13.720	11.964	2,269,205
2022-03-17	13.190	13.740	13.120	13.540	11.807	3,535,107
2022-03-16	12.990	13.200	12.380	13.020	11.354	3,280,940
2022-03-15	13.920	13.920	12.700	12.730	11.101	5,366,421
2022-03-14	13.970	14.270	13.900	13.920	12.138	1,672,824
2022-03-11	13.760	14.130	13.460	14.070	12.269	2,162,050
2022-03-10	13.880	14.150	13.820	13.920	12.138	2,320,295
2022-03-09	14.300	14.300	13.050	13.610	11.868	4,467,826
2022-03-08	14.510	14.790	14.000	14.130	12.321	3,236,369
2022-03-07	15.530	15.540	14.470	14.510	12.653	4,876,139
2022-03-04	15.570	15.670	15.200	15.480	13.499	2,124,162
2022-03-03	15.680	15.750	15.500	15.550	13.560	1,947,540
2022-03-02	15.710	15.710	15.590	15.690	13.682	1,090,954
2022-03-01	15.600	15.800	15.530	15.710	13.699	1,601,554
2022-02-28	15.600	15.700	15.420	15.580	13.586	1,743,994
2022-02-25	15.670	15.760	15.530	15.610	13.612	1,743,331
2022-02-24	16.000	16.000	15.440	15.530	13.542	3,446,800
2022-02-23	15.860	16.040	15.860	16.010	13.961	2,065,657
2022-02-22	15.990	15.990	15.750	15.850	13.821	1,556,793
2022-02-21	15.970	16.040	15.830	16.020	13.970	1,668,589
2022-02-18	15.830	16.000	15.710	15.970	13.926	1,823,740
2022-02-17	15.940	16.000	15.820	15.850	13.821	2,646,402
2022-02-16	16.040	16.180	16.000	16.030	13.978	1,491,608
2022-02-15	15.880	16.010	15.830	15.950	13.909	1,341,808
2022-02-14	16.110	16.120	15.840	15.880	13.848	1,813,323
2022-02-11	16.300	16.400	16.050	16.100	14.039	1,890,141
2022-02-10	16.380	16.460	16.260	16.330	14.240	1,880,126
2022-02-09	16.500	16.580	16.360	16.490	14.379	1,912,964
2022-02-08	16.340	16.480	16.120	16.480	14.371	2,358,234

← NewerPage 19 of 21 · 1,213 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.