Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.770	9.770	9.640	9.730	9.088	137,700
2026-01-14	9.780	9.780	9.710	9.730	9.088	75,300
2026-01-13	9.810	9.810	9.680	9.780	9.135	150,300
2026-01-12	9.770	9.830	9.710	9.800	9.153	238,700
2026-01-09	9.800	9.810	9.670	9.770	9.125	453,700
2026-01-08	9.810	9.850	9.720	9.770	9.125	244,976
2026-01-07	9.890	9.890	9.770	9.830	9.182	348,500
2026-01-06	9.880	9.930	9.810	9.880	9.228	245,201
2026-01-05	9.940	9.940	9.720	9.880	9.228	253,300
2025-12-31	9.930	9.950	9.910	9.940	9.284	29,100
2025-12-30	9.910	9.940	9.900	9.940	9.284	73,952
2025-12-29	9.870	9.910	9.860	9.910	9.256	29,700
2025-12-26	9.900	9.930	9.880	9.920	9.266	44,200
2025-12-25	9.900	9.920	9.860	9.870	9.219	33,900
2025-12-24	9.940	9.940	9.870	9.890	9.238	65,100
2025-12-23	9.930	9.970	9.890	9.900	9.247	61,400
2025-12-22	9.960	9.980	9.940	9.970	9.312	98,900
2025-12-19	9.960	9.970	9.900	9.960	9.303	103,200
2025-12-18	9.960	9.960	9.910	9.960	9.303	34,300
2025-12-17	9.910	9.960	9.910	9.960	9.303	58,700
2025-12-16	9.960	9.960	9.880	9.910	9.256	55,200
2025-12-15	9.950	9.950	9.900	9.930	9.275	46,000
2025-12-12	9.940	9.970	9.850	9.950	9.294	151,245
2025-12-11	9.950	9.950	9.850	9.900	9.247	36,400
2025-12-10	9.900	9.950	9.850	9.900	9.247	26,545
2025-12-09	9.970	9.980	9.850	9.900	9.247	132,900
2025-12-08	9.990	10.000	9.970	9.990	9.331	60,700
2025-12-05	9.910	9.990	9.910	9.990	9.331	223,700
2025-12-04	9.940	9.960	9.900	9.950	9.294	80,600
2025-12-03	9.940	9.970	9.920	9.930	9.275	30,200
2025-12-02	9.890	9.950	9.880	9.940	9.284	70,900
2025-12-01	9.880	9.980	9.880	9.890	9.238	95,500
2025-11-28	9.900	9.960	9.870	9.890	9.238	90,700
2025-11-27	9.890	9.980	9.880	9.930	9.275	76,800
2025-11-26	9.940	9.950	9.900	9.910	9.256	37,800
2025-11-25	9.840	9.950	9.840	9.930	9.275	121,600
2025-11-24	9.750	9.880	9.750	9.870	9.219	80,200
2025-11-21	9.870	9.940	9.750	9.770	9.125	162,700
2025-11-20	9.970	9.970	9.880	9.910	9.256	29,400
2025-11-19	9.880	10.030	9.740	9.920	9.266	243,300
2025-11-18	10.000	10.030	9.800	9.870	9.219	345,300
2025-11-17	9.960	10.060	9.960	10.030	9.368	130,778
2025-11-14	9.960	9.980	9.950	9.970	9.312	126,400
2025-11-13	9.930	9.990	9.930	9.980	9.322	53,000
2025-11-12	9.960	9.970	9.930	9.960	9.303	167,200
2025-11-11	9.980	9.990	9.940	9.980	9.322	94,196
2025-11-10	9.940	10.090	9.910	10.000	9.340	260,700
2025-11-07	9.950	10.000	9.900	9.950	9.294	318,000
2025-11-06	10.000	10.080	9.900	9.940	9.284	353,900
2025-11-05	9.980	10.030	9.940	10.010	9.350	358,400
2025-11-04	10.180	10.230	9.950	9.980	9.322	563,000
2025-11-03	10.300	10.350	10.140	10.190	9.518	219,200
2025-10-31	10.350	10.350	10.270	10.320	9.639	88,100
2025-10-30	10.500	10.500	10.290	10.350	9.667	256,900
2025-10-29	10.220	10.490	10.210	10.340	9.658	163,202
2025-10-28	10.290	10.320	10.150	10.240	9.564	213,800
2025-10-27	10.400	10.400	10.150	10.320	9.639	454,200
2025-10-24	10.320	10.530	10.270	10.400	9.714	548,300
2025-10-23	10.330	10.390	10.200	10.330	9.649	377,700
2025-10-22	10.440	10.580	10.100	10.370	9.686	1,761,800

← NewerPage 4 of 5 · 242 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.