Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.060	10.210	10.060	10.200	9.527	410,825
2026-04-17	10.000	10.090	9.980	10.060	9.396	215,000
2026-04-16	10.020	10.050	9.980	10.010	9.350	239,200
2026-04-15	10.000	10.030	9.980	10.020	9.359	125,644
2026-04-14	10.010	10.020	9.990	10.020	9.359	39,400
2026-04-13	10.000	10.020	9.970	10.020	9.359	153,300
2026-04-10	9.960	10.010	9.960	10.000	9.340	187,000
2026-04-09	10.010	10.010	9.940	9.960	9.303	62,700
2026-04-08	9.900	10.020	9.900	10.010	9.350	263,200
2026-04-07	9.940	10.010	9.860	9.890	9.238	96,200
2026-04-03	10.050	10.050	9.900	9.940	9.284	172,700
2026-04-02	10.020	10.060	9.980	10.040	9.378	349,800
2026-04-01	10.030	10.030	9.950	10.030	9.368	326,452
2026-03-31	9.850	10.050	9.850	10.040	9.378	674,700
2026-03-30	9.760	9.890	9.720	9.870	9.219	133,400
2026-03-27	9.730	9.830	9.710	9.800	9.153	124,900
2026-03-26	9.830	9.840	9.600	9.780	9.135	145,000
2026-03-25	9.720	9.810	9.710	9.810	9.163	88,600
2026-03-24	9.600	9.750	9.550	9.710	9.069	76,600
2026-03-23	9.810	9.820	9.370	9.550	8.920	388,900
2026-03-20	9.870	9.880	9.800	9.860	9.210	62,100
2026-03-19	9.940	9.940	9.800	9.860	9.210	214,700
2026-03-18	9.990	10.020	9.920	9.970	9.312	125,428
2026-03-17	10.030	10.050	9.950	9.990	9.331	201,300
2026-03-16	9.980	10.000	9.950	9.990	9.331	40,000
2026-03-13	10.000	10.000	9.920	9.980	9.322	33,000
2026-03-12	10.050	10.050	9.950	10.000	9.340	18,000
2026-03-11	10.040	10.040	9.960	10.010	9.350	105,600
2026-03-10	9.900	9.980	9.900	9.980	9.322	52,159
2026-03-09	9.970	10.050	9.870	9.940	9.284	115,900
2026-03-06	9.940	10.010	9.940	10.000	9.340	191,000
2026-03-05	9.960	9.960	9.890	9.940	9.284	189,900
2026-03-04	9.830	9.930	9.830	9.860	9.210	81,800
2026-03-03	9.920	9.920	9.800	9.880	9.228	127,800
2026-03-02	9.940	9.940	9.740	9.920	9.266	202,100
2026-02-27	9.970	10.050	9.890	9.960	9.303	335,500
2026-02-26	9.980	10.070	9.920	9.970	9.312	144,600
2026-02-25	10.150	10.180	9.980	10.060	9.396	270,600
2026-02-24	10.090	10.150	10.070	10.150	9.480	135,600
2026-02-13	10.070	10.090	10.040	10.090	9.424	122,500
2026-02-12	9.970	10.080	9.970	10.080	9.415	370,100
2026-02-11	9.900	9.980	9.900	9.980	9.322	60,400
2026-02-10	9.970	9.990	9.900	9.960	9.303	115,800
2026-02-09	9.910	9.950	9.910	9.950	9.294	123,100
2026-02-06	9.800	9.910	9.800	9.900	9.247	218,050
2026-02-05	9.840	9.850	9.800	9.850	9.200	81,500
2026-02-04	9.830	9.880	9.800	9.840	9.191	109,000
2026-02-03	9.780	9.800	9.720	9.740	9.097	45,400
2026-02-02	9.830	9.840	9.700	9.710	9.069	139,000
2026-01-30	9.870	9.870	9.810	9.850	9.200	58,400
2026-01-29	9.860	9.880	9.760	9.870	9.219	278,223
2026-01-28	9.840	9.870	9.770	9.870	9.219	411,200
2026-01-27	9.820	9.850	9.760	9.850	9.200	254,400
2026-01-26	9.530	9.850	9.530	9.810	9.163	705,600
2026-01-23	9.480	9.530	9.460	9.500	8.873	199,300
2026-01-22	9.640	9.670	9.370	9.500	8.873	489,400
2026-01-21	9.690	9.690	9.620	9.650	9.013	85,600
2026-01-20	9.660	9.720	9.620	9.660	9.023	75,100
2026-01-19	9.700	9.740	9.630	9.680	9.041	91,600
2026-01-16	9.700	9.740	9.680	9.740	9.097	101,200

← NewerPage 3 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.