Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.790	16.400	15.790	16.340	14.249	3,971,957
2022-01-28	15.700	15.750	15.340	15.600	13.603	1,742,530
2022-01-27	15.910	16.050	15.420	15.470	13.490	2,757,514
2022-01-26	15.750	16.080	15.720	15.890	13.856	2,607,100
2022-01-25	16.000	16.330	15.700	15.710	13.699	4,556,466
2022-01-24	16.500	16.560	16.080	16.220	14.144	4,185,156
2022-01-21	17.080	17.080	16.560	16.570	14.449	3,981,634
2022-01-20	16.990	17.210	16.760	17.030	14.850	6,124,106
2022-01-19	16.740	17.280	16.700	16.990	14.815	8,441,121
2022-01-18	16.660	16.900	16.500	16.890	14.728	7,185,326
2022-01-17	16.980	17.000	16.480	16.750	14.606	10,928,214
2022-01-14	18.000	18.370	16.890	17.070	14.885	23,853,072
2022-01-13	17.450	18.900	17.150	18.750	16.350	27,075,993
2022-01-12	17.050	17.190	16.690	17.190	14.990	8,015,940
2022-01-11	16.340	17.100	16.300	17.090	14.903	12,778,002
2022-01-10	16.140	16.330	16.050	16.300	14.214	2,815,999
2022-01-07	16.130	16.340	16.050	16.190	14.118	2,668,430
2022-01-06	16.100	16.180	16.000	16.130	14.066	2,217,720
2022-01-05	16.340	16.430	16.040	16.190	14.118	2,801,792
2022-01-04	16.400	16.400	16.210	16.290	14.205	2,211,152
2021-12-31	16.410	16.420	16.250	16.310	14.222	2,070,237
2021-12-30	16.310	16.480	16.260	16.360	14.266	2,515,545
2021-12-29	16.290	16.350	16.160	16.310	14.222	2,295,945
2021-12-28	16.330	16.420	16.160	16.250	14.170	2,207,337
2021-12-27	16.150	16.300	15.700	16.300	14.214	3,231,049
2021-12-24	16.480	16.510	16.000	16.020	13.970	3,655,183
2021-12-23	16.390	16.460	16.300	16.380	14.284	3,508,661
2021-12-22	16.280	16.340	16.160	16.220	14.144	2,294,286
2021-12-21	16.090	16.310	16.070	16.220	14.144	2,357,800
2021-12-20	16.400	16.500	16.080	16.100	14.039	3,598,655
2021-12-17	16.600	16.620	16.450	16.450	14.345	3,796,778
2021-12-16	16.860	16.890	16.520	16.690	14.554	4,455,049
2021-12-15	16.770	16.960	16.700	16.860	14.702	3,452,330
2021-12-14	17.100	17.180	16.670	16.820	14.667	6,040,432
2021-12-13	17.360	17.460	17.110	17.260	15.051	6,393,433
2021-12-10	17.400	17.470	17.110	17.110	14.920	7,801,300
2021-12-09	17.750	17.760	17.250	17.450	15.217	11,519,327
2021-12-08	17.020	17.600	16.820	17.500	15.260	11,323,943
2021-12-07	16.580	17.000	16.580	17.000	14.824	8,412,877
2021-12-06	16.900	16.950	16.500	16.560	14.440	7,341,270
2021-12-03	17.430	17.430	16.780	16.990	14.815	11,931,496
2021-12-02	16.740	17.430	16.520	17.430	15.199	16,886,075
2021-12-01	16.600	16.730	16.400	16.630	14.502	4,832,806
2021-11-30	16.140	16.800	16.140	16.580	14.458	10,838,670
2021-11-29	16.000	16.140	15.800	16.100	14.039	4,107,053
2021-11-26	16.060	16.410	15.980	16.270	14.188	5,589,500
2021-11-25	16.300	16.330	16.000	16.040	13.987	4,181,400
2021-11-24	16.390	16.400	16.100	16.240	14.161	4,153,113
2021-11-23	16.150	16.550	16.110	16.300	14.214	6,927,587
2021-11-22	15.890	16.350	15.890	16.200	14.127	7,381,131
2021-11-19	15.660	16.070	15.500	15.890	13.856	4,590,619
2021-11-18	15.750	15.800	15.650	15.660	13.656	2,945,805
2021-11-17	15.760	15.940	15.760	15.830	13.804	2,559,279
2021-11-16	16.190	16.190	15.750	15.770	13.752	5,232,073
2021-11-15	16.350	16.490	16.170	16.180	14.109	4,601,100
2021-11-12	15.890	16.360	15.770	16.340	14.249	6,775,608
2021-11-11	15.910	16.060	15.780	15.880	13.848	2,861,800
2021-11-10	15.860	16.020	15.500	15.780	13.760	4,388,608
2021-11-09	15.980	16.180	15.780	15.980	13.935	4,416,046
2021-11-08	16.260	16.420	16.030	16.140	14.074	4,790,281

← NewerPage 20 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.