Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.680	6.740	6.680	6.740	5.091	148,700
2023-01-31	6.670	6.840	6.630	6.710	5.068	100,000
2023-01-30	6.770	6.770	6.620	6.700	5.060	104,300
2023-01-20	6.650	6.680	6.640	6.680	5.045	84,500
2023-01-19	6.630	6.700	6.610	6.670	5.038	36,100
2023-01-18	6.670	6.700	6.630	6.660	5.030	48,400
2023-01-17	6.670	6.690	6.630	6.670	5.038	24,300
2023-01-16	6.650	6.670	6.620	6.670	5.038	30,375
2023-01-13	6.620	6.660	6.560	6.650	5.023	46,675
2023-01-12	6.650	6.690	6.640	6.660	5.030	19,800
2023-01-11	6.640	6.670	6.620	6.670	5.038	20,800
2023-01-10	6.620	6.670	6.600	6.670	5.038	25,600
2023-01-09	6.630	6.670	6.630	6.650	5.023	47,300
2023-01-06	6.690	6.690	6.620	6.640	5.015	73,900
2023-01-05	6.710	6.710	6.640	6.690	5.053	38,600
2023-01-04	6.690	6.750	6.670	6.710	5.068	23,100
2023-01-03	6.660	6.730	6.630	6.730	5.083	42,804
2022-12-30	6.650	6.720	6.650	6.690	5.053	15,500
2022-12-29	6.640	6.730	6.640	6.680	5.045	9,600
2022-12-28	6.660	6.740	6.620	6.680	5.045	11,200
2022-12-27	6.640	6.850	6.620	6.710	5.068	91,000
2022-12-26	6.600	6.670	6.560	6.620	5.000	11,300
2022-12-23	6.650	6.690	6.560	6.570	4.962	34,300
2022-12-22	6.620	6.780	6.620	6.670	5.038	18,700
2022-12-21	6.600	6.710	6.600	6.660	5.030	13,500
2022-12-20	6.680	6.720	6.620	6.620	5.000	15,800
2022-12-19	6.680	6.720	6.650	6.720	5.076	67,500
2022-12-16	6.680	6.730	6.680	6.710	5.068	34,000
2022-12-15	6.670	6.720	6.670	6.710	5.068	17,500
2022-12-14	6.700	6.760	6.660	6.690	5.053	73,200
2022-12-13	6.690	6.750	6.650	6.740	5.091	8,500
2022-12-12	6.700	6.760	6.680	6.720	5.076	35,900
2022-12-09	6.680	6.750	6.680	6.730	5.083	23,100
2022-12-08	6.750	6.780	6.700	6.710	5.068	26,100
2022-12-07	6.750	6.780	6.710	6.750	5.098	40,400
2022-12-06	6.780	6.810	6.760	6.780	5.121	61,300
2022-12-05	6.720	6.800	6.680	6.800	5.136	139,000
2022-12-02	6.680	6.740	6.660	6.730	5.083	65,400
2022-12-01	6.680	6.820	6.660	6.720	5.076	115,300
2022-11-30	6.600	6.790	6.600	6.710	5.068	211,200
2022-11-29	6.570	6.650	6.570	6.640	5.015	58,550
2022-11-28	6.580	6.580	6.410	6.580	4.970	51,000
2022-11-25	6.600	6.670	6.580	6.610	4.992	17,000
2022-11-24	6.620	6.690	6.600	6.640	5.015	23,300
2022-11-23	6.580	6.680	6.580	6.620	5.000	13,300
2022-11-22	6.610	6.610	6.570	6.610	4.992	22,900
2022-11-21	6.570	6.620	6.570	6.590	4.977	10,800
2022-11-18	6.580	6.630	6.550	6.590	4.977	22,200
2022-11-17	6.580	6.640	6.500	6.600	4.985	42,400
2022-11-16	6.600	6.670	6.560	6.620	5.000	16,500
2022-11-15	6.580	6.630	6.490	6.610	4.992	57,200
2022-11-14	6.600	6.760	6.480	6.600	4.985	52,000
2022-11-11	6.660	6.730	6.610	6.640	5.015	34,200
2022-11-10	6.550	6.600	6.550	6.580	4.970	4,000
2022-11-09	6.640	6.660	6.560	6.580	4.970	27,900
2022-11-08	6.620	6.620	6.570	6.600	4.985	13,000
2022-11-07	6.670	6.680	6.530	6.640	5.015	80,500
2022-11-04	6.550	6.680	6.550	6.670	5.038	108,600
2022-11-03	6.560	6.640	6.510	6.570	4.962	31,200
2022-11-02	6.500	6.640	6.500	6.610	4.992	39,506

← NewerPage 16 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.