Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.740	7.740	7.350	7.560	5.710	542,400
2022-08-01	7.610	7.830	7.520	7.790	5.884	1,119,100
2022-07-29	7.610	7.680	7.480	7.610	5.748	546,900
2022-07-28	7.630	7.680	7.570	7.640	5.770	169,501
2022-07-27	7.540	7.680	7.510	7.630	5.763	221,533
2022-07-26	7.500	7.600	7.500	7.540	5.695	71,300
2022-07-25	7.600	7.660	7.430	7.500	5.665	187,412
2022-07-22	7.580	7.690	7.480	7.630	5.763	486,298
2022-07-21	7.350	7.690	7.310	7.620	5.755	485,656
2022-07-20	7.350	7.420	7.310	7.350	5.551	105,056
2022-07-19	7.270	7.450	7.270	7.370	5.566	154,456
2022-07-18	7.300	7.350	7.280	7.300	5.514	164,554
2022-07-15	7.530	7.640	7.520	7.530	5.451	250,800
2022-07-14	7.500	7.610	7.500	7.530	5.451	277,262
2022-07-13	7.460	7.570	7.460	7.540	5.459	137,488
2022-07-12	7.500	7.600	7.440	7.450	5.393	191,388
2022-07-11	7.970	7.970	7.400	7.520	5.444	473,207
2022-07-08	8.000	8.200	7.930	7.940	5.748	749,100
2022-07-07	7.570	7.960	7.520	7.870	5.698	828,983
2022-07-06	7.280	7.600	7.180	7.520	5.444	558,045
2022-07-05	7.510	7.510	7.260	7.320	5.299	140,400
2022-07-04	7.090	7.540	7.070	7.500	5.430	412,645
2022-07-01	7.110	7.180	6.880	7.070	5.118	148,355
2022-06-30	7.180	7.290	7.080	7.110	5.147	236,300
2022-06-29	7.480	7.520	7.130	7.180	5.198	393,200
2022-06-28	7.490	7.550	7.330	7.470	5.408	698,528
2022-06-27	7.320	7.550	7.320	7.520	5.444	250,928
2022-06-24	7.370	7.450	7.280	7.320	5.299	148,628
2022-06-23	7.110	7.380	7.110	7.380	5.343	429,717
2022-06-22	6.980	7.140	6.980	7.110	5.147	377,750
2022-06-21	6.930	7.010	6.900	7.010	5.075	177,800
2022-06-20	7.050	7.080	6.850	6.970	5.046	120,235
2022-06-17	6.880	7.050	6.880	7.000	5.068	61,600
2022-06-16	7.020	7.100	6.850	6.930	5.017	134,800
2022-06-15	7.170	7.190	7.020	7.020	5.082	253,900
2022-06-14	6.880	7.170	6.820	7.140	5.169	311,500
2022-06-13	6.630	6.950	6.630	6.920	5.010	409,100
2022-06-10	6.540	6.740	6.500	6.670	4.829	200,257
2022-06-09	6.630	6.740	6.490	6.580	4.764	160,400
2022-06-08	6.600	6.680	6.600	6.680	4.836	185,100
2022-06-07	6.620	6.780	6.520	6.640	4.807	102,100
2022-06-06	6.620	6.730	6.540	6.660	4.822	114,300
2022-06-02	6.460	6.680	6.460	6.620	4.793	232,252
2022-06-01	6.450	6.600	6.440	6.500	4.706	81,400
2022-05-31	6.680	6.740	6.400	6.490	4.698	310,800
2022-05-30	6.180	6.670	6.180	6.590	4.771	477,300
2022-05-27	6.140	6.220	6.140	6.200	4.489	124,300
2022-05-26	6.100	6.240	6.090	6.160	4.460	90,200
2022-05-25	6.110	6.240	6.110	6.220	4.503	45,046
2022-05-24	6.200	6.290	6.100	6.150	4.452	105,306
2022-05-23	6.110	6.250	6.110	6.240	4.517	204,346
2022-05-20	6.080	6.260	6.050	6.130	4.438	110,100
2022-05-19	6.210	6.210	6.040	6.100	4.416	151,700
2022-05-18	6.300	6.320	6.160	6.250	4.525	248,190
2022-05-17	6.180	6.430	6.180	6.290	4.554	234,400
2022-05-16	6.150	6.480	6.110	6.220	4.503	387,301
2022-05-13	5.680	6.090	5.680	6.090	4.409	379,684
2022-05-12	5.580	5.800	5.540	5.710	4.134	179,200
2022-05-11	5.450	5.760	5.450	5.610	4.061	156,460
2022-05-10	5.500	5.580	5.450	5.460	3.953	27,900

← NewerPage 18 of 21 · 1,217 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.