Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.070	7.180	6.930	6.980	5.643	1,329,800
2024-01-19	6.780	6.890	6.740	6.830	5.522	153,200
2024-01-18	6.730	6.820	6.620	6.820	5.514	420,900
2024-01-17	6.980	7.000	6.750	6.760	5.465	391,600
2024-01-16	6.890	6.980	6.890	6.970	5.635	290,500
2024-01-15	6.920	6.930	6.870	6.920	5.595	456,634
2024-01-12	6.870	6.930	6.830	6.910	5.587	247,800
2024-01-11	6.770	6.910	6.750	6.900	5.578	229,600
2024-01-10	6.900	6.900	6.750	6.760	5.465	331,400
2024-01-09	6.820	6.970	6.820	6.930	5.603	492,700
2024-01-08	6.880	6.970	6.780	6.840	5.530	286,800
2024-01-05	6.880	7.000	6.880	6.910	5.587	353,700
2024-01-04	6.830	6.930	6.820	6.900	5.578	382,900
2024-01-03	6.770	6.860	6.770	6.830	5.522	205,300
2024-01-02	6.880	6.880	6.760	6.820	5.514	372,100
2023-12-29	6.640	6.720	6.640	6.710	5.425	182,500
2023-12-28	6.580	6.690	6.580	6.660	5.384	276,901
2023-12-27	6.570	6.630	6.570	6.620	5.352	70,000
2023-12-26	6.580	6.610	6.540	6.610	5.344	183,600
2023-12-25	6.540	6.600	6.530	6.600	5.336	95,400
2023-12-22	6.540	6.580	6.490	6.540	5.287	130,400
2023-12-21	6.520	6.580	6.480	6.570	5.312	109,300
2023-12-20	6.520	6.580	6.430	6.560	5.304	105,100
2023-12-19	6.550	6.620	6.320	6.540	5.287	259,800
2023-12-18	6.610	6.620	6.550	6.580	5.320	160,200
2023-12-15	6.570	6.640	6.550	6.610	5.344	118,000
2023-12-14	6.610	6.660	6.530	6.590	5.328	119,800
2023-12-13	6.610	6.670	6.580	6.600	5.336	179,900
2023-12-12	6.550	6.660	6.540	6.650	5.376	401,400
2023-12-11	6.490	6.570	6.480	6.570	5.312	124,522
2023-12-08	6.480	6.550	6.480	6.520	5.271	79,600
2023-12-07	6.500	6.520	6.460	6.520	5.271	90,400
2023-12-06	6.450	6.520	6.450	6.510	5.263	110,300
2023-12-05	6.470	6.540	6.410	6.480	5.239	166,400
2023-12-04	6.440	6.550	6.430	6.470	5.231	182,400
2023-12-01	6.500	6.570	6.380	6.430	5.199	163,200
2023-11-30	6.540	6.650	6.490	6.520	5.271	329,700
2023-11-29	6.670	6.710	6.550	6.580	5.320	274,400
2023-11-28	6.670	6.690	6.510	6.650	5.376	322,800
2023-11-27	6.650	6.750	6.650	6.720	5.433	481,450
2023-11-24	6.600	6.660	6.530	6.600	5.336	247,100
2023-11-23	6.510	6.680	6.510	6.630	5.360	343,300
2023-11-22	6.550	6.620	6.430	6.550	5.296	177,000
2023-11-21	6.540	6.680	6.520	6.590	5.328	179,600
2023-11-20	6.710	6.790	6.520	6.600	5.336	615,881
2023-11-17	6.530	6.780	6.530	6.710	5.425	820,044
2023-11-16	6.650	6.650	6.440	6.590	5.328	486,700
2023-11-15	6.450	6.660	6.430	6.580	5.320	1,015,600
2023-11-14	6.240	6.560	6.240	6.480	5.239	818,000
2023-11-13	6.200	6.270	6.150	6.250	5.053	127,800
2023-11-10	6.210	6.250	6.150	6.210	5.021	113,744
2023-11-09	6.220	6.270	6.150	6.220	5.029	190,844
2023-11-08	6.260	6.320	6.200	6.240	5.045	53,800
2023-11-07	6.230	6.350	6.200	6.290	5.085	160,200
2023-11-06	6.200	6.270	6.100	6.260	5.061	146,670
2023-11-03	6.140	6.230	6.120	6.200	5.013	68,400
2023-11-02	6.150	6.180	6.100	6.160	4.980	53,300
2023-11-01	6.150	6.200	6.060	6.160	4.980	139,400
2023-10-31	6.270	6.350	6.140	6.160	4.980	181,901
2023-10-30	6.360	6.360	6.200	6.290	5.085	210,844

← NewerPage 12 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.