Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.920	19.520	18.730	19.260	18.600	6,992,020
2026-04-17	18.980	19.300	18.920	18.970	18.320	4,344,747
2026-04-16	18.500	19.360	18.460	19.130	18.474	9,983,393
2026-04-15	18.900	18.900	18.320	18.510	17.875	5,014,800
2026-04-14	18.950	19.240	18.760	18.840	18.194	4,386,800
2026-04-13	18.600	19.260	18.450	19.060	18.407	6,820,400
2026-04-10	18.260	18.940	18.250	18.760	18.117	6,551,965
2026-04-09	18.300	18.570	18.220	18.250	17.624	3,356,400
2026-04-08	18.420	18.520	18.240	18.390	17.759	5,296,895
2026-04-07	18.390	18.640	18.170	18.210	17.586	4,127,386
2026-04-03	18.900	19.040	18.280	18.430	17.798	5,854,000
2026-04-02	18.640	19.080	18.560	18.950	18.300	9,771,700
2026-04-01	18.400	18.670	18.400	18.650	18.011	8,377,595
2026-03-31	17.710	18.610	17.710	18.230	17.605	10,004,931
2026-03-30	17.210	17.970	17.060	17.710	17.103	7,877,718
2026-03-27	17.300	17.520	17.280	17.450	16.852	2,275,200
2026-03-26	17.260	17.840	17.150	17.460	16.861	4,867,800
2026-03-25	16.910	17.330	16.820	17.240	16.649	2,631,128
2026-03-24	16.700	16.930	16.520	16.890	16.311	3,239,136
2026-03-23	17.240	17.240	16.510	16.550	15.983	6,445,461
2026-03-20	17.600	17.730	17.400	17.410	16.813	3,783,600
2026-03-19	17.770	17.850	17.500	17.600	16.997	4,963,021
2026-03-18	18.250	18.810	17.810	17.890	17.277	9,059,169
2026-03-17	18.050	18.520	17.980	18.250	17.624	6,350,893
2026-03-16	17.880	18.060	17.800	18.010	17.393	2,907,376
2026-03-13	18.110	18.150	17.850	17.900	17.286	3,000,500
2026-03-12	18.100	18.210	18.050	18.070	17.450	2,341,600
2026-03-11	18.050	18.230	17.860	18.200	17.576	3,632,987
2026-03-10	17.880	17.990	17.850	17.990	17.373	1,959,207
2026-03-09	18.000	18.050	17.700	17.780	17.170	3,550,100
2026-03-06	17.840	18.100	17.750	18.080	17.460	2,650,770
2026-03-05	17.750	18.080	17.650	17.850	17.238	4,636,820
2026-03-04	17.900	18.000	17.450	17.620	17.016	5,539,277
2026-03-03	18.360	18.600	17.930	17.980	17.364	6,119,860
2026-03-02	18.460	18.630	18.150	18.390	17.759	5,415,300
2026-02-27	18.370	18.760	18.280	18.640	18.001	4,137,606
2026-02-26	18.600	18.600	18.300	18.380	17.750	3,631,257
2026-02-25	18.380	18.780	18.330	18.550	17.914	7,454,805
2026-02-24	18.060	18.380	17.960	18.340	17.711	5,493,891
2026-02-13	18.050	18.100	17.920	17.930	17.315	3,206,027
2026-02-12	17.990	18.150	17.880	18.050	17.431	3,251,227
2026-02-11	17.980	18.070	17.920	18.000	17.383	2,155,214
2026-02-10	17.900	17.980	17.860	17.960	17.344	1,982,400
2026-02-09	17.910	18.020	17.830	17.890	17.277	2,652,301
2026-02-06	17.860	17.980	17.800	17.800	17.190	3,359,129
2026-02-05	17.850	18.030	17.810	17.950	17.335	3,559,226
2026-02-04	17.800	17.920	17.730	17.900	17.286	4,104,815
2026-02-03	17.880	17.990	17.660	17.780	17.170	4,973,178
2026-02-02	18.010	18.230	17.810	17.820	17.209	6,019,200
2026-01-30	18.310	18.380	18.010	18.090	17.470	5,622,252
2026-01-29	18.580	18.640	18.210	18.340	17.711	6,797,950
2026-01-28	18.340	18.960	18.280	18.670	18.030	8,609,945
2026-01-27	18.320	18.620	18.060	18.410	17.779	7,362,442
2026-01-26	18.220	18.430	18.010	18.410	17.779	8,707,597
2026-01-23	18.070	18.150	18.030	18.080	17.460	3,539,900
2026-01-22	17.970	18.140	17.960	18.110	17.489	3,729,916
2026-01-21	18.080	18.150	17.950	17.970	17.354	3,716,586
2026-01-20	18.180	18.210	18.050	18.140	17.518	3,562,550
2026-01-19	18.030	18.260	17.950	18.160	17.537	3,667,801
2026-01-16	18.150	18.170	17.950	18.030	17.412	3,307,980

← NewerPage 3 of 21 · 1,215 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.