Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.610	19.960	19.590	19.770	18.455	3,253,500
2025-04-21	19.530	19.730	19.400	19.710	18.399	3,036,920
2025-04-18	19.490	19.870	19.380	19.520	18.221	3,986,167
2025-04-17	19.240	19.630	19.140	19.360	18.072	3,779,200
2025-04-16	19.380	19.530	18.980	19.400	18.109	4,893,957
2025-04-15	19.860	19.990	19.480	19.530	18.231	5,864,400
2025-04-14	19.720	20.480	19.700	19.780	18.464	11,457,974
2025-04-11	18.880	19.380	18.850	19.180	17.904	5,863,813
2025-04-10	19.140	19.550	19.040	19.040	17.773	8,570,806
2025-04-09	18.490	18.710	17.350	18.650	17.409	10,286,066
2025-04-08	19.410	19.820	18.210	18.550	17.316	15,252,406
2025-04-07	20.000	20.860	19.980	19.980	18.651	6,366,400
2025-04-03	22.640	22.760	22.110	22.200	20.723	6,400,995
2025-04-02	22.550	23.140	22.330	22.910	21.386	8,528,756
2025-04-01	22.560	23.100	22.500	22.540	21.040	8,865,195
2025-03-31	23.190	23.670	22.640	22.890	21.367	11,442,511
2025-03-28	22.930	23.080	22.740	22.910	21.386	4,003,601
2025-03-27	23.000	23.160	22.760	22.990	21.461	4,286,850
2025-03-26	22.660	23.300	22.650	23.180	21.638	6,032,800
2025-03-25	22.780	22.920	22.610	22.800	21.283	3,820,000
2025-03-24	22.800	22.960	22.350	22.710	21.199	4,829,800
2025-03-21	23.000	23.140	22.770	22.850	21.330	6,240,900
2025-03-20	23.000	23.300	22.950	23.100	21.563	6,153,537
2025-03-19	23.110	23.390	22.960	23.120	21.582	6,890,600
2025-03-18	22.990	23.050	22.800	22.940	21.414	4,791,000
2025-03-17	22.710	22.990	22.680	22.860	21.339	6,633,221
2025-03-14	22.050	22.650	22.000	22.580	21.078	7,088,559
2025-03-13	22.460	22.480	21.970	22.110	20.639	4,916,973
2025-03-12	22.290	22.620	22.290	22.450	20.956	5,353,086
2025-03-11	22.100	22.290	22.010	22.280	20.798	3,809,108
2025-03-10	22.300	22.400	22.160	22.320	20.835	4,023,665
2025-03-07	22.350	22.480	22.130	22.300	20.816	5,059,800
2025-03-06	22.250	22.430	22.110	22.420	20.928	6,349,565
2025-03-05	22.280	22.290	21.980	22.210	20.732	3,583,903
2025-03-04	22.000	22.210	21.890	22.160	20.686	3,897,575
2025-03-03	22.280	22.640	22.010	22.090	20.620	5,491,300
2025-02-28	22.740	22.890	22.180	22.210	20.732	6,551,173
2025-02-27	23.160	23.200	22.670	22.910	21.386	6,209,597
2025-02-26	22.880	23.200	22.780	23.060	21.526	6,760,892
2025-02-25	22.660	23.260	22.460	22.880	21.358	8,289,862
2025-02-24	22.910	23.060	22.610	22.720	21.208	7,337,181
2025-02-21	23.290	23.350	22.830	22.980	21.451	7,878,881
2025-02-20	23.460	23.460	23.140	23.250	21.703	6,855,817
2025-02-19	23.400	23.950	23.340	23.690	22.114	9,159,280
2025-02-18	24.000	24.020	23.030	23.150	21.610	10,498,982
2025-02-17	25.000	25.280	24.100	24.110	22.506	19,478,477
2025-02-14	23.330	23.590	23.270	23.470	21.909	5,849,700
2025-02-13	23.710	23.770	23.330	23.370	21.815	5,231,028
2025-02-12	23.750	23.770	23.380	23.710	22.133	7,174,035
2025-02-11	24.150	24.340	23.700	23.840	22.254	6,286,800
2025-02-10	24.290	25.150	24.040	24.160	22.553	12,258,939
2025-02-07	23.480	24.480	23.310	24.330	22.711	17,749,437
2025-02-06	22.490	23.150	22.310	23.140	21.601	7,311,625
2025-02-05	22.680	22.740	22.400	22.550	21.050	4,869,240
2025-01-27	22.810	23.070	22.530	22.560	21.059	3,860,435
2025-01-24	22.630	22.900	22.560	22.750	21.237	4,846,927
2025-01-23	22.990	23.270	22.700	22.730	21.218	5,244,259
2025-01-22	22.920	23.140	22.700	22.860	21.339	3,974,788
2025-01-21	22.920	23.180	22.720	23.020	21.489	4,593,421
2025-01-20	22.790	23.190	22.780	23.050	21.517	6,444,851

← NewerPage 7 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.