Jiangling Motors Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 26.400 | 26.520 | 26.010 | 26.220 | 24.476 | 16,695,800 |
| 2024-10-24 | 28.170 | 28.180 | 26.140 | 26.280 | 24.532 | 34,812,308 |
| 2024-10-23 | 27.630 | 28.850 | 27.200 | 28.300 | 26.417 | 26,863,313 |
| 2024-10-22 | 27.130 | 28.030 | 27.050 | 27.620 | 25.783 | 17,133,370 |
| 2024-10-21 | 28.000 | 28.180 | 26.860 | 27.130 | 25.325 | 24,768,902 |
| 2024-10-18 | 27.080 | 28.700 | 26.980 | 28.190 | 26.315 | 18,586,393 |
| 2024-10-17 | 27.620 | 28.050 | 27.070 | 27.190 | 25.381 | 13,853,676 |
| 2024-10-16 | 26.430 | 28.080 | 26.190 | 27.710 | 25.867 | 17,576,353 |
| 2024-10-15 | 28.050 | 28.170 | 27.190 | 27.190 | 25.381 | 18,280,875 |
| 2024-10-14 | 28.000 | 28.670 | 27.360 | 28.330 | 26.445 | 23,537,123 |
| 2024-10-11 | 27.500 | 29.690 | 27.000 | 28.570 | 26.669 | 33,137,032 |
| 2024-10-10 | 28.020 | 29.370 | 27.580 | 27.870 | 26.016 | 32,672,264 |
| 2024-10-09 | 28.000 | 29.510 | 27.000 | 27.010 | 25.213 | 28,724,027 |
| 2024-10-08 | 29.980 | 30.800 | 26.680 | 30.000 | 28.004 | 42,248,714 |
| 2024-09-30 | 26.610 | 28.020 | 26.530 | 28.020 | 26.156 | 31,853,617 |
| 2024-09-27 | 23.820 | 25.750 | 23.820 | 25.470 | 23.776 | 33,479,113 |
| 2024-09-26 | 22.310 | 23.440 | 22.310 | 23.420 | 21.862 | 24,257,499 |
| 2024-09-25 | 22.320 | 22.970 | 22.150 | 22.260 | 20.779 | 18,897,700 |
| 2024-09-24 | 21.310 | 22.190 | 20.990 | 22.150 | 20.676 | 20,037,282 |
| 2024-09-23 | 21.010 | 21.550 | 20.890 | 21.200 | 19.790 | 10,438,781 |
| 2024-09-20 | 21.360 | 21.510 | 20.880 | 21.110 | 19.706 | 9,270,300 |
| 2024-09-19 | 20.890 | 21.390 | 20.710 | 21.300 | 19.883 | 11,244,772 |
| 2024-09-18 | 20.750 | 20.950 | 20.420 | 20.890 | 19.500 | 8,080,135 |
| 2024-09-13 | 21.050 | 21.150 | 20.720 | 20.730 | 19.351 | 8,392,175 |
| 2024-09-12 | 21.170 | 21.630 | 20.980 | 21.030 | 19.631 | 10,512,427 |
| 2024-09-11 | 21.080 | 21.410 | 20.960 | 21.190 | 19.780 | 8,256,614 |
| 2024-09-10 | 21.210 | 21.400 | 20.910 | 21.280 | 19.864 | 12,943,188 |
| 2024-09-09 | 21.900 | 22.030 | 21.130 | 21.220 | 19.808 | 22,972,644 |
| 2024-09-06 | 21.620 | 23.640 | 21.620 | 22.360 | 20.872 | 35,076,333 |
| 2024-09-05 | 21.160 | 21.870 | 21.100 | 21.750 | 20.303 | 17,661,554 |
| 2024-09-04 | 20.920 | 21.280 | 20.800 | 21.130 | 19.724 | 9,252,703 |
| 2024-09-03 | 21.040 | 21.300 | 20.850 | 21.140 | 19.734 | 10,748,300 |
| 2024-09-02 | 21.790 | 22.030 | 21.060 | 21.060 | 19.659 | 15,188,200 |
| 2024-08-30 | 20.990 | 22.260 | 20.870 | 21.900 | 20.443 | 21,103,027 |
| 2024-08-29 | 20.660 | 21.270 | 20.550 | 21.060 | 19.659 | 13,419,400 |
| 2024-08-28 | 21.190 | 21.580 | 20.730 | 20.790 | 19.407 | 13,664,590 |
| 2024-08-27 | 21.950 | 21.960 | 21.280 | 21.380 | 19.958 | 14,332,554 |
| 2024-08-26 | 21.890 | 22.380 | 21.490 | 22.080 | 20.611 | 14,495,452 |
| 2024-08-23 | 21.980 | 22.430 | 21.900 | 21.990 | 20.527 | 14,704,551 |
| 2024-08-22 | 22.800 | 22.800 | 22.030 | 22.150 | 20.676 | 20,050,037 |
| 2024-08-21 | 22.920 | 23.080 | 22.610 | 22.860 | 21.339 | 17,727,125 |
| 2024-08-20 | 23.880 | 23.990 | 22.980 | 23.150 | 21.610 | 24,147,952 |
| 2024-08-19 | 23.600 | 24.730 | 23.600 | 24.040 | 22.441 | 27,069,833 |
| 2024-08-16 | 24.500 | 25.000 | 23.940 | 23.940 | 22.347 | 34,060,366 |
| 2024-08-15 | 23.800 | 25.950 | 23.150 | 25.160 | 23.486 | 45,266,766 |
| 2024-08-14 | 23.630 | 24.660 | 23.530 | 24.090 | 22.487 | 35,663,145 |
| 2024-08-13 | 23.290 | 23.800 | 22.900 | 23.800 | 22.217 | 25,201,538 |
| 2024-08-12 | 23.430 | 23.660 | 22.800 | 23.300 | 21.750 | 22,530,575 |
| 2024-08-09 | 23.360 | 24.060 | 23.360 | 23.490 | 21.927 | 24,043,078 |
| 2024-08-08 | 24.350 | 24.550 | 23.300 | 23.410 | 21.853 | 35,821,222 |
| 2024-08-07 | 24.440 | 25.250 | 24.200 | 24.850 | 23.197 | 38,218,123 |
| 2024-08-06 | 25.380 | 25.650 | 24.270 | 24.720 | 23.075 | 42,347,983 |
| 2024-08-05 | 26.880 | 27.620 | 25.430 | 25.430 | 23.738 | 50,707,778 |
| 2024-08-02 | 31.140 | 31.390 | 28.250 | 28.250 | 26.371 | 64,751,951 |
| 2024-08-01 | 33.910 | 34.480 | 30.910 | 31.390 | 29.302 | 72,235,896 |
| 2024-07-31 | 32.020 | 32.020 | 31.040 | 32.020 | 29.890 | 55,669,634 |
| 2024-07-30 | 26.240 | 29.110 | 25.600 | 29.110 | 27.173 | 54,743,513 |
| 2024-07-29 | 26.010 | 28.490 | 26.000 | 26.460 | 24.700 | 59,352,301 |
| 2024-07-26 | 25.690 | 27.050 | 24.980 | 26.370 | 24.616 | 59,352,353 |
| 2024-07-25 | 22.710 | 25.200 | 22.380 | 24.710 | 23.066 | 52,874,813 |
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.