Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.220	10.220	10.000	10.050	8.755	1,060,617
2024-07-23	9.990	10.350	9.990	10.270	8.947	817,201
2024-07-22	9.970	10.090	9.900	10.030	8.738	311,501
2024-07-19	9.820	10.030	9.800	9.920	8.642	837,999
2024-07-18	10.300	10.420	10.280	10.420	8.424	590,870
2024-07-17	10.370	10.450	10.210	10.320	8.343	480,750
2024-07-16	10.140	10.380	10.030	10.370	8.384	548,420
2024-07-15	10.350	10.480	10.080	10.150	8.206	898,927
2024-07-12	9.870	10.390	9.830	10.300	8.327	1,165,407
2024-07-11	9.800	9.900	9.710	9.890	7.996	742,799
2024-07-10	9.490	9.880	9.490	9.740	7.875	1,208,037
2024-07-09	9.360	9.440	9.330	9.440	7.632	316,296
2024-07-08	9.520	9.520	9.240	9.360	7.567	256,200
2024-07-05	9.470	9.520	9.390	9.490	7.672	166,500
2024-07-04	9.470	9.560	9.400	9.470	7.656	192,100
2024-07-03	9.570	9.590	9.470	9.500	7.681	273,838
2024-07-02	9.640	9.640	9.520	9.550	7.721	218,200
2024-07-01	9.410	9.590	9.390	9.590	7.753	644,100
2024-06-28	9.400	9.490	9.400	9.450	7.640	288,900
2024-06-27	9.460	9.520	9.400	9.440	7.632	382,798
2024-06-26	9.350	9.490	9.350	9.470	7.656	627,878
2024-06-25	9.270	9.360	9.270	9.350	7.559	250,600
2024-06-24	9.300	9.330	9.230	9.270	7.495	203,500
2024-06-21	9.300	9.380	9.290	9.320	7.535	241,200
2024-06-20	9.300	9.330	9.280	9.300	7.519	183,400
2024-06-19	9.310	9.360	9.270	9.300	7.519	108,200
2024-06-18	9.260	9.340	9.260	9.340	7.551	88,900
2024-06-17	9.300	9.350	9.260	9.280	7.503	222,600
2024-06-14	9.140	9.270	9.120	9.270	7.495	211,696
2024-06-13	9.130	9.200	9.130	9.170	7.414	107,300
2024-06-12	9.110	9.160	9.110	9.160	7.406	107,900
2024-06-11	9.100	9.150	9.060	9.130	7.381	130,600
2024-06-07	9.050	9.170	9.010	9.120	7.373	193,700
2024-06-06	9.210	9.270	8.970	9.050	7.317	242,800
2024-06-05	9.280	9.320	9.170	9.230	7.462	144,996
2024-06-04	9.270	9.350	9.260	9.280	7.503	125,500
2024-06-03	9.420	9.420	9.210	9.300	7.519	285,200
2024-05-31	9.210	9.390	9.210	9.370	7.575	446,270
2024-05-30	9.290	9.410	9.220	9.240	7.470	339,100
2024-05-29	9.190	9.350	9.170	9.320	7.535	542,700
2024-05-28	8.940	9.190	8.940	9.130	7.381	614,335
2024-05-27	8.840	8.970	8.830	8.950	7.236	301,998
2024-05-24	8.830	8.870	8.780	8.830	7.139	152,300
2024-05-23	8.830	8.850	8.790	8.800	7.115	216,000
2024-05-22	8.880	8.910	8.810	8.830	7.139	657,000
2024-05-21	8.900	8.940	8.880	8.900	7.195	277,300
2024-05-20	8.920	8.970	8.900	8.940	7.228	180,309
2024-05-17	8.920	8.970	8.910	8.940	7.228	148,300
2024-05-16	8.960	9.030	8.910	8.940	7.228	178,400
2024-05-15	9.020	9.050	8.970	8.980	7.260	346,000
2024-05-14	8.940	9.040	8.940	9.020	7.292	225,100
2024-05-13	8.970	9.010	8.950	8.980	7.260	247,700
2024-05-10	9.000	9.020	8.950	8.970	7.252	167,500
2024-05-09	8.920	9.020	8.900	9.010	7.284	216,700
2024-05-08	9.000	9.050	8.920	8.950	7.236	332,300
2024-05-07	9.010	9.060	8.930	8.970	7.252	268,000
2024-05-06	8.880	8.990	8.840	8.980	7.260	549,800
2024-04-30	9.170	9.230	8.620	8.840	7.147	586,923
2024-04-29	9.200	9.290	9.140	9.170	7.414	315,000
2024-04-26	9.040	9.170	9.020	9.160	7.406	447,010

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.6393 CNY
2025-08-20	0.7877 CNY
2024-07-19	0.7497 CNY
2023-07-21	0.4658 CNY
2022-07-18	0.3123 CNY
2021-07-16	4.1774 CNY
2020-07-22	0.0766 CNY
2019-07-17	0.0455 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.