Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.510	16.930	16.120	16.120	16.120	5,356,887
2026-07-16	16.290	16.550	16.180	16.420	16.420	3,339,936
2026-07-15	16.020	16.350	15.920	16.300	16.300	3,641,561
2026-07-14	15.650	16.130	15.500	16.010	16.010	4,281,400
2026-07-13	16.110	16.400	16.100	16.210	15.654	3,548,910
2026-07-10	16.360	16.410	15.940	16.280	15.722	3,173,600
2026-07-09	16.550	16.590	16.130	16.220	15.664	3,199,900
2026-07-08	16.610	16.880	16.380	16.560	15.992	3,083,049
2026-07-07	17.020	17.100	16.500	16.600	16.031	3,247,600
2026-07-06	16.710	17.200	16.630	16.960	16.379	4,227,700
2026-07-03	16.450	16.850	16.440	16.620	16.050	3,755,700
2026-07-02	16.270	16.640	16.220	16.370	15.809	3,253,000
2026-07-01	16.150	16.320	15.960	16.290	15.731	3,806,884
2026-06-30	16.250	16.310	15.990	16.220	15.664	2,230,906
2026-06-29	16.100	16.450	15.500	16.320	15.760	3,288,348
2026-06-26	16.680	16.730	16.150	16.180	15.625	3,361,721
2026-06-25	16.800	17.130	16.510	16.680	16.108	3,022,130
2026-06-24	17.450	17.490	16.820	16.900	16.321	2,768,596
2026-06-23	17.180	17.500	17.180	17.310	16.717	2,596,346
2026-06-22	17.400	17.500	16.900	17.290	16.697	3,066,405
2026-06-18	17.400	17.600	16.960	17.540	16.939	3,986,549
2026-06-17	17.750	17.750	17.320	17.430	16.832	2,773,786
2026-06-16	18.060	18.190	17.690	17.800	17.190	5,077,492
2026-06-15	17.440	18.240	17.410	18.230	17.605	7,251,303
2026-06-12	16.610	17.560	16.510	17.410	16.813	7,282,469
2026-06-11	16.900	16.950	16.420	16.580	16.012	3,013,400
2026-06-10	16.470	16.980	16.460	16.940	16.359	3,136,948
2026-06-09	16.660	16.740	16.400	16.590	16.021	2,891,113
2026-06-08	16.960	17.000	16.440	16.630	16.060	3,764,721
2026-06-05	17.260	17.700	17.000	17.090	16.504	4,264,551
2026-06-04	17.360	17.840	17.120	17.230	16.639	4,555,100
2026-06-03	16.960	17.770	16.860	17.460	16.861	7,452,676
2026-06-02	16.820	17.100	16.660	17.020	16.436	5,833,386
2026-06-01	16.650	16.830	16.600	16.730	16.156	6,355,600
2026-05-29	16.480	16.890	16.350	16.750	16.176	4,056,980
2026-05-28	16.670	16.850	16.260	16.450	15.886	4,765,846
2026-05-27	16.930	17.090	16.610	16.710	16.137	3,245,968
2026-05-26	17.050	17.240	16.760	16.950	16.369	4,881,900
2026-05-25	17.510	17.620	17.020	17.140	16.552	5,035,140
2026-05-22	17.680	17.810	17.450	17.560	16.958	3,301,200
2026-05-21	17.850	18.200	17.610	17.700	17.093	3,912,460
2026-05-20	18.020	18.020	17.660	17.850	17.238	3,230,100
2026-05-19	18.090	18.240	17.910	18.030	17.412	2,390,800
2026-05-18	18.410	18.430	17.980	18.090	17.470	4,499,314
2026-05-15	18.730	18.800	18.300	18.440	17.808	4,273,540
2026-05-14	18.960	19.090	18.730	18.730	18.088	3,537,792
2026-05-13	18.850	19.250	18.780	18.930	18.281	5,096,900
2026-05-12	18.810	19.120	18.690	18.710	18.069	4,689,993
2026-05-11	18.820	19.070	18.600	18.920	18.271	5,909,220
2026-05-08	19.410	19.500	18.580	18.820	18.175	7,482,050
2026-05-07	19.050	19.510	18.980	19.410	18.745	5,373,151
2026-05-06	18.850	19.100	18.770	19.100	18.445	6,077,412
2026-04-30	19.140	19.140	18.580	18.750	18.107	4,923,811
2026-04-29	18.950	19.240	18.900	19.130	18.474	4,140,890
2026-04-28	19.720	19.810	18.860	19.020	18.368	7,414,100
2026-04-27	19.150	19.880	19.020	19.710	19.034	10,548,286
2026-04-24	19.050	19.200	18.830	18.950	18.300	3,260,000
2026-04-23	19.280	19.430	19.110	19.210	18.551	3,919,600
2026-04-22	18.900	19.440	18.800	19.290	18.629	4,578,800
2026-04-21	19.290	19.320	18.980	19.010	18.358	3,408,420

← NewerPage 2 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.