Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.040	18.210	17.970	18.090	17.470	2,978,100
2026-01-14	18.180	18.300	17.890	18.010	17.393	5,033,700
2026-01-13	18.380	18.430	18.150	18.190	17.566	4,623,420
2026-01-12	18.250	18.340	18.160	18.340	17.711	4,217,277
2026-01-09	18.200	18.340	18.090	18.210	17.586	4,645,590
2026-01-08	18.270	18.270	18.170	18.210	17.586	3,147,620
2026-01-07	18.540	18.540	18.200	18.260	17.634	4,663,842
2026-01-06	18.470	18.680	18.430	18.540	17.904	4,679,200
2026-01-05	18.650	18.770	18.350	18.420	17.788	4,692,161
2025-12-31	19.050	19.180	18.590	18.600	17.962	4,415,616
2025-12-30	18.850	19.200	18.760	19.020	18.368	4,073,301
2025-12-29	18.730	18.950	18.690	18.850	18.204	2,732,600
2025-12-26	18.650	18.870	18.600	18.780	18.136	3,174,601
2025-12-25	18.640	18.690	18.520	18.640	18.001	1,522,600
2025-12-24	18.560	18.690	18.510	18.610	17.972	1,740,200
2025-12-23	18.690	18.760	18.530	18.550	17.914	1,655,801
2025-12-22	18.520	18.850	18.520	18.700	18.059	2,999,154
2025-12-19	18.370	18.640	18.290	18.520	17.885	2,911,145
2025-12-18	18.560	18.560	18.290	18.290	17.663	2,420,100
2025-12-17	18.420	18.600	18.380	18.560	17.924	2,544,911
2025-12-16	18.560	18.600	18.310	18.450	17.817	2,907,077
2025-12-15	18.500	18.500	18.250	18.400	17.769	2,630,477
2025-12-12	17.810	18.700	17.700	18.510	17.875	7,247,293
2025-12-11	17.950	18.050	17.800	17.830	17.219	1,708,913
2025-12-10	17.990	18.080	17.780	17.970	17.354	3,730,342
2025-12-09	18.470	18.470	17.940	17.980	17.364	5,079,340
2025-12-08	18.780	18.790	18.480	18.490	17.856	4,089,723
2025-12-05	18.710	18.780	18.570	18.730	18.088	2,098,600
2025-12-04	18.620	18.750	18.480	18.720	18.078	1,933,900
2025-12-03	18.800	18.830	18.600	18.660	18.020	1,719,258
2025-12-02	18.740	18.860	18.690	18.800	18.155	1,726,800
2025-12-01	18.870	18.910	18.680	18.770	18.126	2,658,113
2025-11-28	18.740	18.850	18.570	18.840	18.194	1,431,500
2025-11-27	18.710	18.800	18.600	18.690	18.049	1,417,500
2025-11-26	18.900	18.970	18.650	18.660	18.020	1,977,112
2025-11-25	18.780	18.980	18.670	18.900	18.252	2,327,874
2025-11-24	18.670	18.780	18.550	18.700	18.059	1,966,700
2025-11-21	18.960	19.060	18.600	18.670	18.030	3,372,384
2025-11-20	19.350	19.350	18.980	19.030	18.378	3,337,452
2025-11-19	19.380	19.520	19.250	19.270	18.609	2,843,400
2025-11-18	19.620	19.660	19.320	19.400	18.735	3,338,184
2025-11-17	19.560	19.680	19.500	19.670	18.996	3,282,727
2025-11-14	19.500	19.800	19.480	19.560	18.889	3,037,800
2025-11-13	19.510	19.590	19.430	19.560	18.889	2,310,061
2025-11-12	19.600	19.600	19.450	19.470	18.802	2,001,922
2025-11-11	19.540	19.600	19.490	19.530	18.860	2,724,554
2025-11-10	19.380	19.590	19.170	19.580	18.909	4,002,254
2025-11-07	19.480	19.580	19.400	19.420	18.754	3,186,754
2025-11-06	19.590	19.600	19.490	19.540	18.870	2,911,815
2025-11-05	19.450	19.570	19.380	19.530	18.860	3,211,325
2025-11-04	19.910	19.950	19.480	19.580	18.909	5,332,875
2025-11-03	20.120	20.130	19.860	19.920	19.237	4,845,734
2025-10-31	19.990	20.080	19.920	20.060	19.372	3,149,700
2025-10-30	20.210	20.210	19.960	20.000	19.314	4,117,500
2025-10-29	20.100	20.240	19.860	20.240	19.546	4,477,446
2025-10-28	20.360	20.360	20.040	20.100	19.411	5,457,976
2025-10-27	20.370	20.560	20.340	20.350	19.652	4,907,789
2025-10-24	20.450	20.620	20.300	20.350	19.652	5,540,469
2025-10-23	20.480	20.480	20.110	20.350	19.652	8,135,851
2025-10-22	21.000	21.150	20.480	20.530	19.826	18,246,683

← NewerPage 4 of 5 · 242 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.