Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.230	6.300	6.200	6.260	4.728	55,726
2023-04-26	6.260	6.260	6.230	6.260	4.728	22,900
2023-04-25	6.210	6.260	6.120	6.230	4.705	52,400
2023-04-24	6.220	6.350	6.150	6.230	4.705	52,899
2023-04-21	6.250	6.270	6.190	6.240	4.713	54,500
2023-04-20	6.260	6.310	6.230	6.230	4.705	39,000
2023-04-19	6.260	6.320	6.240	6.280	4.743	32,400
2023-04-18	6.270	6.320	6.260	6.300	4.758	48,789
2023-04-17	6.330	6.340	6.280	6.310	4.766	77,564
2023-04-14	6.290	6.340	6.250	6.320	4.773	40,301
2023-04-13	6.260	6.340	6.230	6.320	4.773	63,800
2023-04-12	6.250	6.440	6.250	6.320	4.773	33,400
2023-04-11	6.320	6.320	6.230	6.280	4.743	26,200
2023-04-10	6.320	6.330	6.250	6.320	4.773	12,900
2023-04-07	6.260	6.360	6.260	6.330	4.781	6,425
2023-04-06	6.330	6.330	6.250	6.310	4.766	38,200
2023-04-04	6.240	6.470	6.240	6.290	4.751	32,500
2023-04-03	6.260	6.290	6.250	6.280	4.743	42,400
2023-03-31	6.220	6.290	6.210	6.260	4.728	101,335
2023-03-30	6.250	6.300	6.200	6.240	4.713	31,800
2023-03-29	6.250	6.430	6.200	6.270	4.736	21,500
2023-03-28	6.210	6.270	6.120	6.240	4.713	31,200
2023-03-27	6.210	6.250	6.160	6.230	4.705	23,200
2023-03-24	6.230	6.250	6.190	6.240	4.713	36,900
2023-03-23	6.230	6.290	6.190	6.260	4.728	8,967
2023-03-22	6.220	6.280	6.150	6.260	4.728	25,800
2023-03-21	6.240	6.280	6.150	6.240	4.713	29,133
2023-03-20	6.310	6.310	6.180	6.260	4.728	16,633
2023-03-17	6.200	6.380	6.200	6.270	4.736	54,800
2023-03-16	6.250	6.320	6.100	6.230	4.705	55,000
2023-03-15	6.250	6.320	6.220	6.280	4.743	43,800
2023-03-14	6.250	6.350	6.170	6.250	4.721	85,800
2023-03-13	6.380	6.450	6.200	6.280	4.743	217,558
2023-03-10	6.580	6.640	5.950	6.480	4.894	139,100
2023-03-09	6.600	6.620	6.580	6.600	4.985	17,700
2023-03-08	6.630	6.630	6.580	6.620	5.000	70,700
2023-03-07	6.640	6.680	6.600	6.630	5.008	53,000
2023-03-06	6.660	6.690	6.630	6.640	5.015	41,200
2023-03-03	6.670	6.690	6.640	6.670	5.038	40,200
2023-03-02	6.690	6.690	6.660	6.670	5.038	14,600
2023-03-01	6.670	6.720	6.630	6.690	5.053	70,100
2023-02-28	6.670	6.700	6.640	6.700	5.060	27,000
2023-02-27	6.670	6.720	6.640	6.680	5.045	55,300
2023-02-24	6.670	6.710	6.670	6.700	5.060	41,200
2023-02-23	6.690	6.720	6.650	6.700	5.060	29,700
2023-02-22	6.680	6.730	6.680	6.720	5.076	42,100
2023-02-21	6.670	6.730	6.670	6.720	5.076	64,500
2023-02-20	6.670	6.720	6.620	6.700	5.060	152,600
2023-02-17	6.670	6.700	6.670	6.700	5.060	24,020
2023-02-16	6.720	6.720	6.630	6.690	5.053	56,000
2023-02-15	6.680	6.730	6.680	6.720	5.076	21,900
2023-02-14	6.690	6.750	6.600	6.730	5.083	64,300
2023-02-13	6.730	6.750	6.700	6.730	5.083	43,800
2023-02-10	6.670	6.730	6.670	6.720	5.076	67,400
2023-02-09	6.680	6.740	6.650	6.710	5.068	155,100
2023-02-08	6.670	6.730	6.670	6.700	5.060	32,900
2023-02-07	6.680	6.700	6.660	6.700	5.060	36,600
2023-02-06	6.710	6.730	6.640	6.680	5.045	101,100
2023-02-03	6.680	6.750	6.680	6.700	5.060	42,000
2023-02-02	6.800	6.800	6.710	6.710	5.068	39,900

← NewerPage 15 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.