Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.270	9.380	9.230	9.290	9.290	476,000
2026-07-16	9.170	9.270	9.170	9.270	9.270	122,300
2026-07-15	9.290	9.290	9.170	9.240	9.240	240,200
2026-07-14	9.060	9.240	9.010	9.240	9.240	434,700
2026-07-13	9.660	9.690	9.580	9.690	9.051	394,902
2026-07-10	9.780	9.780	9.580	9.650	9.013	249,500
2026-07-09	9.680	9.830	9.630	9.690	9.051	255,100
2026-07-08	9.770	9.800	9.660	9.780	9.135	173,900
2026-07-07	9.870	9.870	9.630	9.690	9.051	145,400
2026-07-06	9.700	9.750	9.600	9.680	9.041	237,900
2026-07-03	9.740	9.740	9.560	9.680	9.041	105,200
2026-07-02	9.550	9.690	9.520	9.620	8.985	141,000
2026-07-01	9.500	9.610	9.440	9.610	8.976	193,700
2026-06-30	9.680	9.780	9.430	9.510	8.883	407,517
2026-06-29	9.680	9.750	9.510	9.690	9.051	362,100
2026-06-26	9.770	9.770	9.560	9.650	9.013	203,200
2026-06-25	9.900	9.900	9.730	9.790	9.144	333,100
2026-06-24	9.940	9.940	9.840	9.850	9.200	155,300
2026-06-23	9.950	9.950	9.840	9.900	9.247	186,400
2026-06-22	10.020	10.020	9.800	9.890	9.238	434,200
2026-06-18	9.980	10.070	9.900	10.040	9.378	304,000
2026-06-17	10.100	10.130	9.890	9.980	9.322	810,900
2026-06-16	10.150	10.170	10.050	10.130	9.462	308,500
2026-06-15	9.880	10.140	9.880	10.140	9.471	568,500
2026-06-12	9.660	9.960	9.660	9.880	9.228	346,800
2026-06-11	9.660	9.680	9.580	9.670	9.032	216,300
2026-06-10	9.650	9.720	9.580	9.710	9.069	258,000
2026-06-09	9.550	9.640	9.540	9.640	9.004	243,300
2026-06-08	9.690	9.690	9.480	9.540	8.911	329,400
2026-06-05	9.630	9.650	9.600	9.630	8.995	276,600
2026-06-04	9.640	9.710	9.530	9.610	8.976	744,900
2026-06-03	9.490	9.660	9.490	9.630	8.995	598,700
2026-06-02	9.480	9.560	9.420	9.510	8.883	628,500
2026-06-01	9.490	9.490	9.380	9.430	8.808	248,700
2026-05-29	9.450	9.520	9.380	9.480	8.855	103,300
2026-05-28	9.700	9.700	9.330	9.450	8.827	162,800
2026-05-27	9.740	9.740	9.400	9.420	8.799	287,400
2026-05-26	9.690	9.730	9.570	9.630	8.995	191,000
2026-05-25	9.910	9.910	9.680	9.740	9.097	210,700
2026-05-22	9.800	9.870	9.730	9.840	9.191	200,300
2026-05-21	9.670	9.830	9.670	9.780	9.135	128,525
2026-05-20	9.620	9.850	9.600	9.780	9.135	372,100
2026-05-19	9.720	9.800	9.540	9.660	9.023	325,600
2026-05-18	9.970	9.970	9.670	9.770	9.125	233,900
2026-05-15	10.020	10.050	9.830	9.970	9.312	289,700
2026-05-14	10.160	10.190	9.910	10.000	9.340	419,400
2026-05-13	10.290	10.290	10.140	10.190	9.518	218,900
2026-05-12	10.430	10.430	10.150	10.240	9.564	218,200
2026-05-11	10.380	10.450	10.300	10.380	9.695	213,000
2026-05-08	10.490	10.490	10.260	10.380	9.695	266,800
2026-05-07	10.260	10.460	10.260	10.450	9.761	345,500
2026-05-06	10.200	10.350	10.190	10.350	9.667	585,300
2026-04-30	10.270	10.270	10.150	10.200	9.527	167,200
2026-04-29	10.150	10.200	10.140	10.200	9.527	140,400
2026-04-28	10.240	10.240	10.060	10.150	9.480	181,600
2026-04-27	10.280	10.300	10.190	10.230	9.555	461,400
2026-04-24	10.270	10.270	10.080	10.190	9.518	331,400
2026-04-23	10.250	10.250	10.200	10.240	9.564	66,580
2026-04-22	10.220	10.250	10.190	10.230	9.555	112,900
2026-04-21	10.200	10.240	10.170	10.220	9.546	137,500

← NewerPage 2 of 21 · 1,215 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.