Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.500	21.940	21.430	21.780	21.033	8,469,521
2025-10-20	21.000	21.630	20.860	21.490	20.753	9,550,362
2025-10-17	21.570	21.710	20.800	20.830	20.116	8,975,000
2025-10-16	21.930	21.940	21.540	21.580	20.840	8,375,400
2025-10-15	20.910	21.880	20.910	21.840	21.091	12,264,000
2025-10-14	21.110	21.470	20.920	20.950	20.232	6,741,946
2025-10-13	21.050	21.210	20.700	21.110	20.386	9,023,144
2025-10-10	21.180	21.760	21.130	21.640	20.898	9,073,971
2025-10-09	21.080	21.270	21.010	21.180	20.454	5,743,426
2025-09-30	21.220	21.300	21.020	21.150	20.425	6,154,000
2025-09-29	21.220	21.400	20.990	21.340	20.608	6,100,100
2025-09-26	21.400	21.720	21.210	21.210	20.483	6,774,529
2025-09-25	21.540	21.950	21.120	21.430	20.695	12,015,296
2025-09-24	21.260	22.500	21.260	21.600	20.859	22,214,839
2025-09-23	20.890	20.960	20.310	20.550	19.845	4,702,832
2025-09-22	20.760	21.190	20.730	20.890	20.174	4,937,610
2025-09-19	20.610	20.870	20.480	20.760	20.048	4,533,600
2025-09-18	21.080	21.230	20.540	20.720	20.010	5,674,528
2025-09-17	20.950	21.160	20.810	21.080	20.357	3,862,141
2025-09-16	21.110	21.130	20.770	20.950	20.232	4,354,276
2025-09-15	21.110	21.410	21.050	21.120	20.396	3,732,359
2025-09-12	21.260	21.750	21.050	21.100	20.377	6,475,963
2025-09-11	21.030	21.360	20.750	21.340	20.608	6,413,063
2025-09-10	21.290	21.400	21.020	21.030	20.309	4,365,386
2025-09-09	21.210	21.520	21.100	21.360	20.628	6,081,361
2025-09-08	21.360	21.360	20.920	21.250	20.521	6,482,660
2025-09-05	20.850	21.390	20.850	21.350	20.618	6,609,567
2025-09-04	20.820	21.100	20.500	20.830	20.116	6,058,434
2025-09-03	21.200	21.410	20.680	20.720	20.010	5,306,800
2025-09-02	21.640	21.640	20.990	21.180	20.454	7,196,501
2025-09-01	20.700	21.840	20.560	21.670	20.927	15,521,279
2025-08-29	20.610	20.950	20.410	20.700	19.990	6,308,924
2025-08-28	20.850	21.110	20.050	20.560	19.855	10,666,125
2025-08-27	21.170	22.120	20.900	20.930	20.212	14,163,577
2025-08-26	20.660	21.190	20.610	21.040	20.319	7,635,511
2025-08-25	20.800	20.880	20.600	20.720	20.010	6,675,850
2025-08-22	20.910	21.010	20.640	20.810	20.097	5,711,671
2025-08-21	20.910	20.920	20.650	20.790	20.077	5,411,865
2025-08-20	20.800	20.920	20.410	20.920	20.203	7,102,761
2025-08-19	21.270	21.550	21.270	21.540	20.107	6,382,938
2025-08-18	21.290	21.420	21.200	21.300	19.883	4,817,304
2025-08-15	20.870	21.200	20.870	21.170	19.762	3,940,517
2025-08-14	21.500	21.560	20.880	20.910	19.519	5,700,500
2025-08-13	21.100	21.300	21.010	21.240	19.827	5,899,187
2025-08-12	20.980	21.060	20.880	21.000	19.603	4,189,316
2025-08-11	20.990	21.050	20.900	20.950	19.556	4,411,438
2025-08-08	21.110	21.130	20.870	20.970	19.575	3,680,497
2025-08-07	21.310	21.350	21.120	21.140	19.734	3,605,951
2025-08-06	21.400	21.490	21.210	21.290	19.874	3,913,971
2025-08-05	21.190	21.520	21.150	21.460	20.032	3,139,438
2025-08-04	21.150	21.250	21.030	21.180	19.771	2,865,985
2025-08-01	21.140	21.440	21.090	21.250	19.836	2,181,247
2025-07-31	21.490	21.530	21.030	21.150	19.743	4,212,699
2025-07-30	21.630	21.780	21.420	21.540	20.107	3,568,002
2025-07-29	21.780	21.880	21.330	21.710	20.266	4,484,235
2025-07-28	22.160	22.300	21.770	21.800	20.350	4,322,300
2025-07-25	21.760	22.450	21.650	22.140	20.667	7,626,900
2025-07-24	21.840	21.840	21.620	21.700	20.256	4,978,740
2025-07-23	21.340	22.150	21.330	21.850	20.396	12,196,031
2025-07-22	20.800	21.500	20.770	21.330	19.911	8,924,677

← NewerPage 5 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.