Jiangling Motors Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.260 | 22.610 | 22.200 | 22.510 | 21.012 | 4,187,883 |
| 2025-01-16 | 22.430 | 22.500 | 22.150 | 22.400 | 20.910 | 4,878,329 |
| 2025-01-15 | 22.330 | 22.450 | 22.030 | 22.200 | 20.723 | 4,744,500 |
| 2025-01-14 | 21.480 | 22.390 | 21.440 | 22.320 | 20.835 | 7,989,011 |
| 2025-01-13 | 21.380 | 21.700 | 21.300 | 21.470 | 20.042 | 5,031,451 |
| 2025-01-10 | 22.050 | 22.050 | 21.460 | 21.460 | 20.032 | 5,924,900 |
| 2025-01-09 | 22.000 | 22.250 | 21.900 | 21.990 | 20.527 | 5,341,765 |
| 2025-01-08 | 22.350 | 22.450 | 21.500 | 22.190 | 20.714 | 9,078,429 |
| 2025-01-07 | 22.450 | 22.640 | 22.280 | 22.470 | 20.975 | 4,631,950 |
| 2025-01-06 | 22.500 | 22.830 | 22.170 | 22.400 | 20.910 | 6,464,400 |
| 2025-01-03 | 22.910 | 23.400 | 22.390 | 22.470 | 20.975 | 7,159,900 |
| 2025-01-02 | 23.450 | 23.580 | 22.610 | 22.830 | 21.311 | 5,981,126 |
| 2024-12-31 | 24.360 | 24.390 | 23.360 | 23.450 | 21.890 | 7,558,700 |
| 2024-12-30 | 24.800 | 24.870 | 24.200 | 24.300 | 22.683 | 6,280,000 |
| 2024-12-27 | 24.580 | 24.960 | 24.460 | 24.800 | 23.150 | 6,642,000 |
| 2024-12-26 | 24.200 | 24.750 | 24.080 | 24.600 | 22.963 | 6,456,700 |
| 2024-12-25 | 24.630 | 24.630 | 23.970 | 24.160 | 22.553 | 5,454,733 |
| 2024-12-24 | 23.950 | 24.750 | 23.910 | 24.560 | 22.926 | 7,236,231 |
| 2024-12-23 | 24.170 | 24.510 | 23.930 | 23.940 | 22.347 | 6,121,447 |
| 2024-12-20 | 24.360 | 24.460 | 24.170 | 24.180 | 22.571 | 5,122,971 |
| 2024-12-19 | 24.300 | 24.460 | 24.060 | 24.400 | 22.777 | 4,328,100 |
| 2024-12-18 | 24.510 | 24.900 | 24.410 | 24.520 | 22.889 | 5,117,694 |
| 2024-12-17 | 24.540 | 25.060 | 24.420 | 24.500 | 22.870 | 6,530,705 |
| 2024-12-16 | 24.840 | 25.000 | 24.410 | 24.560 | 22.926 | 7,150,696 |
| 2024-12-13 | 25.430 | 25.520 | 24.700 | 24.780 | 23.131 | 10,053,571 |
| 2024-12-12 | 25.500 | 25.630 | 25.200 | 25.570 | 23.869 | 7,848,293 |
| 2024-12-11 | 25.200 | 25.460 | 25.110 | 25.440 | 23.748 | 6,696,216 |
| 2024-12-10 | 26.200 | 26.200 | 25.160 | 25.200 | 23.524 | 10,395,900 |
| 2024-12-09 | 25.380 | 25.860 | 25.180 | 25.390 | 23.701 | 8,796,300 |
| 2024-12-06 | 24.880 | 25.460 | 24.880 | 25.360 | 23.673 | 9,243,982 |
| 2024-12-05 | 24.870 | 25.080 | 24.760 | 24.940 | 23.281 | 5,145,006 |
| 2024-12-04 | 25.370 | 25.480 | 24.810 | 24.970 | 23.309 | 6,265,000 |
| 2024-12-03 | 25.690 | 25.700 | 25.050 | 25.370 | 23.682 | 9,500,600 |
| 2024-12-02 | 24.860 | 25.690 | 24.700 | 25.690 | 23.981 | 15,126,793 |
| 2024-11-29 | 24.290 | 24.850 | 24.270 | 24.650 | 23.010 | 8,808,200 |
| 2024-11-28 | 24.880 | 24.890 | 24.280 | 24.330 | 22.711 | 7,329,432 |
| 2024-11-27 | 24.560 | 24.870 | 23.900 | 24.850 | 23.197 | 7,106,394 |
| 2024-11-26 | 24.640 | 25.100 | 24.550 | 24.560 | 22.926 | 7,042,839 |
| 2024-11-25 | 24.830 | 25.080 | 24.250 | 24.790 | 23.141 | 9,252,946 |
| 2024-11-22 | 25.820 | 25.920 | 24.500 | 24.650 | 23.010 | 12,724,525 |
| 2024-11-21 | 25.890 | 26.520 | 25.680 | 25.950 | 24.224 | 12,429,739 |
| 2024-11-20 | 25.740 | 26.250 | 25.360 | 26.050 | 24.317 | 12,700,180 |
| 2024-11-19 | 25.600 | 26.050 | 25.160 | 25.880 | 24.158 | 11,505,725 |
| 2024-11-18 | 26.800 | 26.940 | 25.260 | 25.440 | 23.748 | 17,196,451 |
| 2024-11-15 | 26.360 | 27.450 | 26.340 | 26.480 | 24.718 | 20,990,091 |
| 2024-11-14 | 27.780 | 27.990 | 26.600 | 26.670 | 24.896 | 24,242,838 |
| 2024-11-13 | 28.920 | 28.920 | 26.770 | 28.260 | 26.380 | 42,876,492 |
| 2024-11-12 | 29.020 | 29.590 | 28.200 | 29.590 | 27.621 | 17,786,076 |
| 2024-11-11 | 25.890 | 26.990 | 25.750 | 26.900 | 25.110 | 23,268,090 |
| 2024-11-08 | 26.340 | 26.630 | 25.700 | 25.880 | 24.158 | 14,205,795 |
| 2024-11-07 | 25.580 | 26.390 | 25.530 | 26.270 | 24.522 | 14,797,483 |
| 2024-11-06 | 25.750 | 26.700 | 25.710 | 26.010 | 24.280 | 21,306,884 |
| 2024-11-05 | 25.680 | 26.000 | 25.040 | 25.880 | 24.158 | 17,493,851 |
| 2024-11-04 | 24.780 | 25.810 | 24.610 | 25.590 | 23.888 | 21,141,200 |
| 2024-11-01 | 25.510 | 25.760 | 24.530 | 24.570 | 22.935 | 17,088,435 |
| 2024-10-31 | 25.320 | 25.970 | 25.200 | 25.700 | 23.990 | 13,939,701 |
| 2024-10-30 | 25.250 | 25.890 | 25.170 | 25.650 | 23.944 | 10,890,236 |
| 2024-10-29 | 26.030 | 26.250 | 25.370 | 25.430 | 23.738 | 15,385,463 |
| 2024-10-28 | 26.200 | 26.210 | 25.720 | 26.080 | 24.345 | 14,743,523 |
| 2024-10-25 | 26.400 | 26.520 | 26.010 | 26.220 | 24.476 | 16,695,800 |
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.