Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.730	7.730	7.690	7.710	5.582	25,600
2022-01-28	7.640	7.730	7.600	7.710	5.582	51,000
2022-01-27	7.640	7.770	7.600	7.670	5.553	14,100
2022-01-26	7.640	7.750	7.560	7.680	5.560	50,700
2022-01-25	7.720	7.720	7.600	7.670	5.553	36,900
2022-01-24	7.740	7.800	7.700	7.760	5.618	30,900
2022-01-21	7.750	7.790	7.650	7.770	5.625	19,100
2022-01-20	7.790	7.790	7.700	7.770	5.625	21,500
2022-01-19	7.700	7.810	7.700	7.800	5.647	61,100
2022-01-18	7.650	7.740	7.630	7.720	5.589	21,400
2022-01-17	7.700	7.730	7.610	7.660	5.546	30,300
2022-01-14	7.800	7.840	7.600	7.730	5.596	135,400
2022-01-13	7.640	8.000	7.550	7.820	5.661	482,346
2022-01-12	7.590	7.640	7.510	7.570	5.480	100,700
2022-01-11	7.530	7.900	7.530	7.590	5.495	122,900
2022-01-10	7.580	7.580	7.490	7.550	5.466	199,600
2022-01-07	7.580	7.630	7.520	7.600	5.502	81,500
2022-01-06	7.580	7.630	7.490	7.600	5.502	112,858
2022-01-05	7.600	7.690	7.520	7.600	5.502	133,855
2022-01-04	7.640	7.700	7.550	7.610	5.509	104,200
2021-12-31	7.620	7.700	7.550	7.640	5.531	65,400
2021-12-30	7.600	7.680	7.530	7.640	5.531	27,700
2021-12-29	7.620	7.690	7.550	7.600	5.502	13,500
2021-12-28	7.660	7.720	7.510	7.620	5.517	54,900
2021-12-27	7.630	7.730	7.540	7.640	5.531	65,300
2021-12-24	7.700	7.770	7.580	7.650	5.538	71,600
2021-12-23	7.640	7.700	7.620	7.700	5.574	65,000
2021-12-22	7.630	7.990	7.630	7.720	5.589	52,169
2021-12-21	7.600	7.760	7.590	7.630	5.524	36,891
2021-12-20	7.740	7.800	7.610	7.630	5.524	75,436
2021-12-17	7.780	7.800	7.680	7.760	5.618	88,500
2021-12-16	7.780	7.980	7.730	7.800	5.647	21,200
2021-12-15	7.780	7.850	7.710	7.790	5.640	54,200
2021-12-14	7.790	8.000	7.660	7.780	5.632	71,998
2021-12-13	7.810	7.840	7.730	7.790	5.640	79,890
2021-12-10	7.850	7.850	7.750	7.810	5.654	26,800
2021-12-09	7.850	7.900	7.760	7.800	5.647	44,600
2021-12-08	7.830	7.900	7.750	7.820	5.661	46,800
2021-12-07	7.780	7.860	7.760	7.810	5.654	27,300
2021-12-06	7.830	7.860	7.680	7.780	5.632	27,100
2021-12-03	7.860	7.990	7.760	7.850	5.683	90,800
2021-12-02	7.700	7.890	7.700	7.880	5.705	87,518
2021-12-01	7.670	7.700	7.620	7.680	5.560	36,300
2021-11-30	7.680	7.720	7.580	7.690	5.567	91,377
2021-11-29	7.750	7.750	7.530	7.600	5.502	123,000
2021-11-26	7.760	7.830	7.700	7.700	5.574	73,400
2021-11-25	7.730	7.780	7.700	7.760	5.618	18,400
2021-11-24	7.810	7.880	7.680	7.760	5.618	36,600
2021-11-23	7.740	7.950	7.740	7.810	5.654	45,100
2021-11-22	7.740	7.800	7.700	7.740	5.603	33,700
2021-11-19	7.760	7.770	7.600	7.760	5.618	97,200
2021-11-18	7.850	7.930	7.680	7.770	5.625	68,000
2021-11-17	7.870	7.880	7.710	7.880	5.705	46,100
2021-11-16	7.860	7.930	7.680	7.850	5.683	78,000
2021-11-15	7.900	7.980	7.760	7.860	5.690	30,500
2021-11-12	7.880	8.020	7.840	7.910	5.726	69,800
2021-11-11	7.880	8.020	7.870	7.880	5.705	48,366
2021-11-10	7.910	7.960	7.810	7.880	5.705	41,200
2021-11-09	7.940	8.130	7.800	7.960	5.763	51,300
2021-11-08	7.950	8.180	7.850	7.940	5.748	49,600

← NewerPage 20 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.