Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.980	7.200	6.890	6.890	5.570	396,534
2023-07-26	6.880	6.950	6.830	6.860	5.546	335,352
2023-07-25	6.670	6.980	6.670	6.850	5.538	582,415
2023-07-24	6.650	6.680	6.620	6.650	5.376	71,500
2023-07-21	6.710	6.720	6.620	6.660	5.384	289,984
2023-07-20	7.150	7.180	6.930	7.080	5.347	431,586
2023-07-19	7.180	7.350	7.110	7.220	5.453	706,686
2023-07-18	6.880	7.350	6.880	7.210	5.446	1,267,685
2023-07-17	6.550	7.000	6.550	7.000	5.287	1,426,629
2023-07-14	6.380	6.430	6.300	6.360	4.804	35,400
2023-07-13	6.350	6.350	6.290	6.350	4.796	42,000
2023-07-12	6.330	6.360	6.260	6.330	4.781	79,000
2023-07-11	6.280	6.350	6.260	6.330	4.781	65,000
2023-07-10	6.340	6.340	6.280	6.280	4.743	82,800
2023-07-07	6.270	6.330	6.250	6.310	4.766	31,700
2023-07-06	6.300	6.360	6.270	6.310	4.766	20,400
2023-07-05	6.350	6.370	6.280	6.340	4.788	98,100
2023-07-04	6.310	6.360	6.290	6.350	4.796	54,500
2023-07-03	6.250	6.290	6.220	6.280	4.743	100,401
2023-06-30	6.260	6.260	6.210	6.250	4.721	44,557
2023-06-29	6.260	6.260	6.220	6.250	4.721	23,600
2023-06-28	6.220	6.260	6.190	6.240	4.713	51,300
2023-06-27	6.250	6.250	6.210	6.240	4.713	8,899
2023-06-26	6.200	6.260	6.200	6.250	4.721	62,957
2023-06-21	6.200	6.240	6.190	6.230	4.705	21,800
2023-06-20	6.230	6.250	6.210	6.240	4.713	14,900
2023-06-19	6.260	6.280	6.160	6.240	4.713	60,000
2023-06-16	6.220	6.260	6.210	6.250	4.721	35,000
2023-06-15	6.230	6.290	6.180	6.210	4.690	52,000
2023-06-14	6.230	6.270	6.170	6.240	4.713	48,600
2023-06-13	6.220	6.280	6.200	6.250	4.721	11,807
2023-06-12	6.180	6.260	6.180	6.260	4.728	24,500
2023-06-09	6.240	6.270	6.170	6.200	4.683	26,000
2023-06-08	6.180	6.230	6.150	6.200	4.683	28,200
2023-06-07	6.200	6.230	6.160	6.210	4.690	12,800
2023-06-06	6.210	6.250	6.150	6.200	4.683	32,300
2023-06-05	6.200	6.270	6.170	6.230	4.705	48,800
2023-06-02	6.200	6.270	6.190	6.230	4.705	52,522
2023-06-01	6.210	6.280	6.120	6.220	4.698	53,100
2023-05-31	6.240	6.290	6.180	6.240	4.713	22,700
2023-05-30	6.230	6.290	6.230	6.260	4.728	12,300
2023-05-29	6.310	6.350	6.260	6.270	4.736	8,400
2023-05-26	6.270	6.350	6.200	6.340	4.788	17,000
2023-05-25	6.430	6.500	6.110	6.290	4.751	287,200
2023-05-24	6.470	6.530	6.410	6.480	4.894	31,900
2023-05-23	6.480	6.530	6.470	6.510	4.917	3,200
2023-05-22	6.470	6.540	6.470	6.530	4.932	27,300
2023-05-19	6.470	6.550	6.440	6.510	4.917	47,900
2023-05-18	6.470	6.530	6.460	6.520	4.924	76,200
2023-05-17	6.470	6.530	6.440	6.490	4.902	49,014
2023-05-16	6.490	6.530	6.470	6.490	4.902	23,310
2023-05-15	6.510	6.580	6.470	6.500	4.909	43,800
2023-05-12	6.550	6.550	6.500	6.540	4.940	135,985
2023-05-11	6.660	6.660	6.550	6.590	4.977	100,100
2023-05-10	6.400	6.660	6.370	6.650	5.023	176,086
2023-05-09	6.380	6.420	6.360	6.410	4.841	34,300
2023-05-08	6.370	6.430	6.350	6.400	4.834	25,600
2023-05-05	6.380	6.440	6.310	6.390	4.826	45,700
2023-05-04	6.370	6.420	6.370	6.420	4.849	29,400
2023-04-28	6.240	6.420	6.160	6.400	4.834	160,301

← NewerPage 14 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.