Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.550	5.590	5.500	5.540	4.011	121,200
2022-05-06	5.600	5.660	5.500	5.590	4.047	48,000
2022-05-05	5.700	5.790	5.420	5.680	4.112	218,700
2022-04-29	5.600	5.790	5.600	5.750	4.163	224,700
2022-04-28	5.700	5.780	5.570	5.620	4.069	42,200
2022-04-27	5.710	5.850	5.610	5.740	4.156	51,300
2022-04-26	5.880	6.060	5.680	5.790	4.192	80,300
2022-04-25	6.020	6.150	5.800	5.880	4.257	50,600
2022-04-22	6.000	6.070	5.950	6.040	4.373	6,900
2022-04-21	6.110	6.180	5.850	6.030	4.365	33,700
2022-04-20	6.080	6.170	6.070	6.130	4.438	59,200
2022-04-19	6.110	6.170	6.070	6.100	4.416	38,500
2022-04-18	6.090	6.190	6.080	6.120	4.431	43,600
2022-04-15	6.150	6.370	5.820	6.130	4.438	101,400
2022-04-14	6.090	6.150	6.090	6.150	4.452	47,100
2022-04-13	6.090	6.100	6.000	6.090	4.409	50,400
2022-04-12	5.950	6.070	5.950	6.040	4.373	55,200
2022-04-11	6.000	6.090	5.940	5.980	4.329	52,676
2022-04-08	5.980	6.080	5.950	6.040	4.373	68,400
2022-04-07	5.960	6.110	5.920	6.000	4.344	53,490
2022-04-06	5.880	6.130	5.880	6.000	4.344	97,300
2022-04-01	5.950	5.980	5.820	5.960	4.315	133,931
2022-03-31	6.140	6.180	5.880	5.990	4.337	143,100
2022-03-30	6.320	6.320	6.000	6.160	4.460	247,800
2022-03-29	6.400	6.440	6.300	6.360	4.604	23,700
2022-03-28	6.400	6.550	6.230	6.440	4.662	64,400
2022-03-25	6.380	6.630	6.300	6.440	4.662	102,500
2022-03-24	6.480	6.630	6.300	6.400	4.633	35,536
2022-03-23	6.540	6.690	6.380	6.510	4.713	47,600
2022-03-22	6.710	6.840	6.510	6.540	4.735	43,000
2022-03-21	6.680	6.760	6.680	6.740	4.879	24,900
2022-03-18	6.650	6.700	6.570	6.680	4.836	27,500
2022-03-17	6.580	6.750	6.580	6.680	4.836	78,400
2022-03-16	6.420	6.640	6.160	6.580	4.764	67,500
2022-03-15	6.750	6.840	6.200	6.420	4.648	50,000
2022-03-14	6.850	6.880	6.720	6.780	4.908	15,000
2022-03-11	6.850	6.880	6.700	6.870	4.974	28,700
2022-03-10	6.780	7.200	6.740	6.880	4.981	33,900
2022-03-09	7.020	7.190	6.680	6.790	4.916	85,653
2022-03-08	7.110	7.230	6.890	7.040	5.097	53,800
2022-03-07	7.250	7.360	6.860	7.140	5.169	46,900
2022-03-04	7.250	7.320	7.210	7.250	5.249	16,500
2022-03-03	7.230	7.270	7.210	7.270	5.263	34,500
2022-03-02	7.280	7.280	7.210	7.250	5.249	9,400
2022-03-01	7.220	7.280	7.190	7.240	5.241	22,200
2022-02-28	7.250	7.270	7.240	7.240	5.241	1,000
2022-02-25	7.220	7.320	7.160	7.270	5.263	9,800
2022-02-24	7.300	7.300	7.100	7.230	5.234	68,800
2022-02-23	7.300	7.350	7.300	7.330	5.307	25,300
2022-02-22	7.300	7.370	7.180	7.340	5.314	52,588
2022-02-21	7.280	7.370	7.200	7.340	5.314	51,300
2022-02-18	7.250	7.320	7.250	7.300	5.285	23,700
2022-02-17	7.350	7.440	7.200	7.250	5.249	57,000
2022-02-16	7.450	7.500	7.220	7.370	5.336	119,600
2022-02-15	7.470	7.520	7.440	7.470	5.408	8,800
2022-02-14	7.440	7.550	7.420	7.480	5.415	32,600
2022-02-11	7.560	7.590	7.300	7.440	5.386	84,500
2022-02-10	7.650	7.650	7.510	7.580	5.488	48,400
2022-02-09	7.680	7.730	7.630	7.670	5.553	19,700
2022-02-08	7.690	7.730	7.610	7.710	5.582	23,400

← NewerPage 19 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.