Jiangling Motors Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.930 | 9.070 | 8.920 | 8.970 | 7.252 | 243,900 |
| 2024-04-24 | 9.170 | 9.370 | 8.900 | 8.930 | 7.220 | 910,300 |
| 2024-04-23 | 9.050 | 9.120 | 9.020 | 9.080 | 7.341 | 83,400 |
| 2024-04-22 | 9.180 | 9.180 | 9.070 | 9.080 | 7.341 | 418,800 |
| 2024-04-19 | 9.190 | 9.190 | 9.070 | 9.130 | 7.381 | 210,000 |
| 2024-04-18 | 8.950 | 9.200 | 8.950 | 9.170 | 7.414 | 564,900 |
| 2024-04-17 | 8.850 | 8.980 | 8.820 | 8.980 | 7.260 | 250,300 |
| 2024-04-16 | 8.990 | 9.000 | 8.850 | 8.870 | 7.171 | 199,700 |
| 2024-04-15 | 8.850 | 9.000 | 8.850 | 8.980 | 7.260 | 191,537 |
| 2024-04-12 | 8.820 | 8.890 | 8.820 | 8.870 | 7.171 | 96,200 |
| 2024-04-11 | 8.820 | 8.890 | 8.810 | 8.840 | 7.147 | 178,100 |
| 2024-04-10 | 8.850 | 8.890 | 8.770 | 8.840 | 7.147 | 185,835 |
| 2024-04-09 | 8.970 | 8.970 | 8.800 | 8.840 | 7.147 | 336,658 |
| 2024-04-08 | 8.920 | 8.990 | 8.830 | 8.960 | 7.244 | 510,000 |
| 2024-04-03 | 8.900 | 8.950 | 8.790 | 8.930 | 7.220 | 393,223 |
| 2024-04-02 | 9.110 | 9.140 | 8.890 | 8.920 | 7.212 | 693,240 |
| 2024-04-01 | 9.250 | 9.250 | 8.930 | 9.070 | 7.333 | 1,468,800 |
| 2024-03-29 | 9.240 | 9.470 | 9.240 | 9.410 | 7.608 | 432,600 |
| 2024-03-28 | 9.100 | 9.300 | 9.100 | 9.290 | 7.511 | 504,000 |
| 2024-03-27 | 9.250 | 9.260 | 9.060 | 9.100 | 7.357 | 346,700 |
| 2024-03-26 | 8.960 | 9.240 | 8.960 | 9.230 | 7.462 | 492,258 |
| 2024-03-25 | 8.870 | 9.060 | 8.870 | 9.000 | 7.276 | 404,518 |
| 2024-03-22 | 8.940 | 9.000 | 8.820 | 8.910 | 7.204 | 408,200 |
| 2024-03-21 | 8.780 | 8.990 | 8.780 | 8.970 | 7.252 | 353,818 |
| 2024-03-20 | 8.720 | 8.830 | 8.720 | 8.830 | 7.139 | 212,998 |
| 2024-03-19 | 8.760 | 8.810 | 8.700 | 8.740 | 7.066 | 244,100 |
| 2024-03-18 | 8.670 | 8.770 | 8.640 | 8.770 | 7.090 | 194,900 |
| 2024-03-15 | 8.480 | 8.690 | 8.480 | 8.670 | 7.009 | 445,760 |
| 2024-03-14 | 8.480 | 8.550 | 8.450 | 8.520 | 6.888 | 228,600 |
| 2024-03-13 | 8.400 | 8.550 | 8.400 | 8.510 | 6.880 | 325,400 |
| 2024-03-12 | 8.540 | 8.570 | 8.320 | 8.420 | 6.807 | 540,660 |
| 2024-03-11 | 8.530 | 8.600 | 8.450 | 8.530 | 6.896 | 273,684 |
| 2024-03-08 | 8.550 | 8.600 | 8.460 | 8.530 | 6.896 | 325,400 |
| 2024-03-07 | 8.610 | 8.690 | 8.500 | 8.550 | 6.912 | 768,620 |
| 2024-03-06 | 8.760 | 8.890 | 8.580 | 8.610 | 6.961 | 635,270 |
| 2024-03-05 | 8.650 | 9.000 | 8.620 | 8.840 | 7.147 | 674,535 |
| 2024-03-04 | 8.800 | 8.800 | 8.620 | 8.700 | 7.034 | 378,329 |
| 2024-03-01 | 8.910 | 8.920 | 8.730 | 8.780 | 7.098 | 531,676 |
| 2024-02-29 | 8.390 | 8.980 | 8.390 | 8.820 | 7.131 | 1,176,100 |
| 2024-02-28 | 8.580 | 8.700 | 8.400 | 8.420 | 6.807 | 556,263 |
| 2024-02-27 | 8.300 | 8.620 | 8.250 | 8.620 | 6.969 | 629,887 |
| 2024-02-26 | 8.000 | 8.380 | 8.000 | 8.340 | 6.743 | 680,100 |
| 2024-02-23 | 7.910 | 8.130 | 7.910 | 8.050 | 6.508 | 484,037 |
| 2024-02-22 | 7.790 | 7.960 | 7.790 | 7.930 | 6.411 | 500,140 |
| 2024-02-21 | 7.680 | 7.880 | 7.600 | 7.830 | 6.330 | 574,774 |
| 2024-02-20 | 7.750 | 7.850 | 7.490 | 7.700 | 6.225 | 613,300 |
| 2024-02-19 | 7.880 | 7.970 | 7.710 | 7.780 | 6.290 | 430,550 |
| 2024-02-08 | 7.790 | 7.850 | 7.710 | 7.750 | 6.266 | 343,500 |
| 2024-02-07 | 7.640 | 7.940 | 7.600 | 7.760 | 6.274 | 546,887 |
| 2024-02-06 | 7.140 | 7.690 | 7.110 | 7.590 | 6.136 | 932,400 |
| 2024-02-05 | 7.130 | 7.180 | 7.060 | 7.170 | 5.797 | 363,295 |
| 2024-02-02 | 7.120 | 7.230 | 7.090 | 7.150 | 5.781 | 396,100 |
| 2024-02-01 | 7.040 | 7.180 | 7.040 | 7.150 | 5.781 | 296,401 |
| 2024-01-31 | 7.100 | 7.160 | 6.970 | 7.080 | 5.724 | 351,400 |
| 2024-01-30 | 7.180 | 7.250 | 7.050 | 7.140 | 5.773 | 465,200 |
| 2024-01-29 | 7.140 | 7.230 | 7.140 | 7.210 | 5.829 | 286,300 |
| 2024-01-26 | 7.250 | 7.250 | 7.130 | 7.160 | 5.789 | 424,100 |
| 2024-01-25 | 7.090 | 7.260 | 7.080 | 7.220 | 5.837 | 852,698 |
| 2024-01-24 | 6.970 | 7.100 | 6.970 | 7.100 | 5.740 | 809,100 |
| 2024-01-23 | 6.930 | 7.010 | 6.930 | 6.990 | 5.651 | 531,800 |
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.