Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.060	6.360	6.050	6.360	5.142	1,078,299
2023-10-26	6.020	6.100	6.020	6.070	4.907	112,433
2023-10-25	6.000	6.060	5.960	6.050	4.891	127,000
2023-10-24	5.860	6.150	5.850	6.000	4.851	144,900
2023-10-23	5.860	5.890	5.820	5.870	4.746	179,402
2023-10-20	5.930	5.950	5.820	5.880	4.754	199,300
2023-10-19	6.030	6.030	5.870	5.940	4.802	80,100
2023-10-18	6.040	6.050	6.010	6.040	4.883	86,853
2023-10-17	6.070	6.110	6.010	6.050	4.891	94,500
2023-10-16	6.090	6.140	6.020	6.060	4.899	216,600
2023-10-13	6.080	6.100	6.050	6.090	4.924	69,500
2023-10-12	6.090	6.150	6.070	6.100	4.932	469,800
2023-10-11	6.100	6.160	6.060	6.100	4.932	336,100
2023-10-10	6.120	6.200	6.080	6.120	4.948	182,400
2023-10-09	6.120	6.180	6.110	6.140	4.964	197,400
2023-09-28	6.130	6.210	6.120	6.140	4.964	535,400
2023-09-27	6.140	6.230	6.100	6.130	4.956	196,900
2023-09-26	6.190	6.190	6.100	6.170	4.988	220,100
2023-09-25	6.200	6.250	6.150	6.190	5.004	95,300
2023-09-22	6.180	6.300	6.170	6.230	5.037	629,700
2023-09-21	6.200	6.260	6.140	6.230	5.037	54,300
2023-09-20	6.220	6.300	6.160	6.240	5.045	88,900
2023-09-19	6.350	6.350	6.210	6.260	5.061	133,600
2023-09-18	6.240	6.390	6.210	6.330	5.118	135,000
2023-09-15	6.250	6.350	6.160	6.280	5.077	522,700
2023-09-14	6.240	6.340	6.200	6.280	5.077	43,200
2023-09-13	6.320	6.320	6.200	6.280	5.077	154,164
2023-09-12	6.300	6.380	6.270	6.330	5.118	125,800
2023-09-11	6.250	6.340	6.240	6.330	5.118	121,187
2023-09-08	6.210	6.330	6.210	6.260	5.061	104,400
2023-09-07	6.330	6.330	6.210	6.250	5.053	84,800
2023-09-06	6.340	6.340	6.290	6.320	5.110	118,815
2023-09-05	6.350	6.440	6.310	6.330	5.118	54,600
2023-09-04	6.300	6.460	6.210	6.400	5.174	262,500
2023-09-01	6.180	6.300	6.150	6.270	5.069	241,901
2023-08-31	6.440	6.450	6.150	6.200	5.013	402,834
2023-08-30	6.530	6.530	6.400	6.450	5.215	238,900
2023-08-29	6.510	6.550	6.430	6.510	5.263	412,500
2023-08-28	6.610	6.750	6.400	6.500	5.255	379,600
2023-08-25	6.450	6.480	6.340	6.450	5.215	104,207
2023-08-24	6.390	6.510	6.390	6.490	5.247	95,200
2023-08-23	6.520	6.530	6.350	6.400	5.174	126,788
2023-08-22	6.510	6.570	6.430	6.490	5.247	232,700
2023-08-21	6.500	6.540	6.450	6.490	5.247	68,400
2023-08-18	6.510	6.570	6.490	6.500	5.255	184,400
2023-08-17	6.610	6.610	6.420	6.540	5.287	260,775
2023-08-16	6.470	6.500	6.430	6.430	5.199	185,600
2023-08-15	6.590	6.590	6.450	6.490	5.247	191,500
2023-08-14	6.580	6.580	6.490	6.500	5.255	567,500
2023-08-11	6.690	6.790	6.580	6.610	5.344	177,462
2023-08-10	6.740	6.750	6.670	6.720	5.433	85,700
2023-08-09	6.820	6.820	6.520	6.770	5.473	190,700
2023-08-08	6.780	6.850	6.750	6.810	5.506	125,000
2023-08-07	6.800	6.840	6.740	6.780	5.481	312,700
2023-08-04	6.980	6.980	6.840	6.840	5.530	274,300
2023-08-03	6.950	6.980	6.860	6.940	5.611	81,500
2023-08-02	7.020	7.080	6.860	6.950	5.619	450,200
2023-08-01	7.200	7.200	7.000	7.060	5.708	391,500
2023-07-31	7.030	7.260	6.900	7.170	5.797	673,372
2023-07-28	6.870	7.000	6.820	6.970	5.635	367,900

← NewerPage 13 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.