Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.500	6.640	6.500	6.610	4.992	39,506
2022-11-01	6.480	6.580	6.410	6.530	4.932	32,300
2022-10-31	6.580	6.610	6.410	6.510	4.917	20,900
2022-10-28	6.630	6.650	6.400	6.510	4.917	36,000
2022-10-27	6.580	6.670	6.580	6.650	5.023	28,100
2022-10-26	6.500	6.680	6.500	6.590	4.977	54,100
2022-10-25	6.550	6.630	6.460	6.500	4.909	29,480
2022-10-24	6.690	6.770	6.510	6.570	4.962	31,700
2022-10-21	6.690	6.750	6.690	6.710	5.068	4,700
2022-10-20	6.710	6.760	6.640	6.710	5.068	19,400
2022-10-19	6.750	6.780	6.700	6.730	5.083	12,000
2022-10-18	6.750	6.810	6.750	6.770	5.113	25,200
2022-10-17	6.750	6.820	6.750	6.770	5.113	29,800
2022-10-14	6.710	6.800	6.710	6.790	5.128	63,884
2022-10-13	6.720	6.770	6.680	6.730	5.083	15,300
2022-10-12	6.620	6.790	6.550	6.770	5.113	128,700
2022-10-11	6.610	6.740	6.590	6.640	5.015	21,200
2022-10-10	6.690	6.750	6.500	6.640	5.015	39,700
2022-09-30	6.700	6.820	6.660	6.710	5.068	87,000
2022-09-29	6.700	6.820	6.650	6.720	5.076	8,400
2022-09-28	6.730	6.820	6.660	6.710	5.068	27,000
2022-09-27	6.610	6.840	6.610	6.750	5.098	112,400
2022-09-26	6.840	6.880	6.440	6.610	4.992	155,100
2022-09-23	6.880	6.880	6.780	6.860	5.181	41,200
2022-09-22	6.870	6.900	6.850	6.890	5.204	26,100
2022-09-21	6.850	6.910	6.850	6.890	5.204	8,700
2022-09-20	6.820	6.920	6.820	6.900	5.211	43,000
2022-09-19	6.800	6.900	6.740	6.830	5.159	30,428
2022-09-16	6.850	6.870	6.780	6.830	5.159	57,400
2022-09-15	6.900	6.950	6.780	6.880	5.196	43,300
2022-09-14	6.980	6.980	6.780	6.920	5.227	154,057
2022-09-13	6.870	6.960	6.870	6.940	5.242	66,857
2022-09-09	6.830	6.990	6.810	6.890	5.204	22,500
2022-09-08	6.840	6.860	6.810	6.850	5.174	48,800
2022-09-07	6.830	6.890	6.810	6.840	5.166	13,099
2022-09-06	6.750	6.970	6.690	6.840	5.166	108,779
2022-09-05	6.950	6.950	6.650	6.750	5.098	105,900
2022-09-02	6.940	6.980	6.910	6.950	5.249	24,200
2022-09-01	6.930	6.970	6.930	6.960	5.257	56,400
2022-08-31	7.050	7.060	6.870	6.950	5.249	74,600
2022-08-30	6.900	7.150	6.900	6.990	5.279	30,600
2022-08-29	7.020	7.020	6.870	6.920	5.227	165,200
2022-08-26	7.020	7.070	7.020	7.040	5.317	73,000
2022-08-25	7.030	7.080	7.000	7.030	5.310	39,700
2022-08-24	7.210	7.250	6.990	7.050	5.325	224,700
2022-08-23	7.220	7.270	7.180	7.220	5.453	27,800
2022-08-22	7.120	7.280	7.120	7.240	5.468	81,900
2022-08-19	7.220	7.300	7.070	7.140	5.393	173,700
2022-08-18	7.280	7.380	7.200	7.240	5.468	59,900
2022-08-17	7.260	7.430	7.260	7.300	5.514	149,000
2022-08-16	7.230	7.320	7.230	7.280	5.498	78,100
2022-08-15	7.320	7.320	7.230	7.250	5.476	49,300
2022-08-12	7.280	7.370	7.230	7.290	5.506	122,900
2022-08-11	7.270	7.420	7.210	7.300	5.514	79,600
2022-08-10	7.250	7.320	7.210	7.280	5.498	91,798
2022-08-09	7.250	7.300	7.250	7.270	5.491	115,800
2022-08-08	7.230	7.350	7.200	7.280	5.498	133,198
2022-08-05	7.280	7.430	7.190	7.250	5.476	190,400
2022-08-04	7.360	7.450	7.190	7.290	5.506	1,266,100
2022-08-03	7.450	7.640	7.380	7.380	5.574	502,500

← NewerPage 17 of 21 · 1,212 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.