Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.050	11.070	10.980	11.070	10.340	147,166
2025-10-20	11.070	11.070	10.920	11.040	10.312	88,000
2025-10-17	11.000	11.060	10.900	10.930	10.209	169,100
2025-10-16	11.100	11.100	11.020	11.080	10.349	132,400
2025-10-15	10.950	11.080	10.910	11.080	10.349	411,500
2025-10-14	10.970	11.050	10.910	10.940	10.218	407,800
2025-10-13	10.860	10.940	10.800	10.910	10.190	268,200
2025-10-10	10.890	11.000	10.880	10.990	10.265	568,500
2025-10-09	10.800	10.870	10.800	10.860	10.144	136,950
2025-09-30	10.790	10.840	10.750	10.800	10.088	82,500
2025-09-29	10.780	10.840	10.720	10.810	10.097	135,000
2025-09-26	10.800	10.850	10.730	10.850	10.134	233,537
2025-09-25	10.750	10.870	10.750	10.840	10.125	488,500
2025-09-24	10.620	10.870	10.590	10.830	10.116	1,200,902
2025-09-23	10.590	10.660	10.530	10.560	9.863	375,186
2025-09-22	10.480	10.620	10.480	10.610	9.910	397,700
2025-09-19	10.530	10.550	10.510	10.510	9.817	105,000
2025-09-18	10.500	10.570	10.500	10.530	9.835	245,580
2025-09-17	10.570	10.570	10.510	10.550	9.854	159,600
2025-09-16	10.530	10.570	10.480	10.570	9.873	133,200
2025-09-15	10.510	10.550	10.500	10.540	9.845	138,500
2025-09-12	10.570	10.580	10.510	10.530	9.835	240,500
2025-09-11	10.560	10.590	10.500	10.560	9.863	310,070
2025-09-10	10.590	10.610	10.500	10.560	9.863	274,600
2025-09-09	10.580	10.640	10.490	10.590	9.891	187,700
2025-09-08	10.660	10.710	10.550	10.650	9.947	406,900
2025-09-05	10.450	10.680	10.450	10.650	9.947	337,296
2025-09-04	10.480	10.570	10.370	10.500	9.807	337,100
2025-09-03	10.660	10.730	10.500	10.550	9.854	379,200
2025-09-02	10.800	10.820	10.650	10.680	9.975	281,000
2025-09-01	10.740	10.850	10.520	10.820	10.106	579,800
2025-08-29	10.580	10.760	10.580	10.740	10.031	474,863
2025-08-28	10.510	10.640	10.450	10.620	9.919	302,027
2025-08-27	10.500	10.690	10.480	10.510	9.817	558,900
2025-08-26	10.500	10.550	10.400	10.470	9.779	737,512
2025-08-25	10.660	10.660	10.450	10.460	9.770	1,155,098
2025-08-22	10.520	10.660	10.500	10.640	9.938	766,098
2025-08-21	10.980	10.980	10.420	10.570	9.873	711,500
2025-08-20	11.090	11.090	10.880	10.980	10.256	366,700
2025-08-19	11.900	11.900	11.700	11.700	10.192	527,937
2025-08-18	11.940	11.950	11.820	11.880	10.349	586,100
2025-08-15	11.650	11.930	11.650	11.930	10.393	396,250
2025-08-14	11.640	11.770	11.640	11.700	10.192	489,128
2025-08-13	11.550	11.740	11.550	11.660	10.158	258,100
2025-08-12	11.640	11.760	11.630	11.720	10.210	223,500
2025-08-11	11.630	11.680	11.570	11.630	10.131	272,641
2025-08-08	11.720	11.720	11.600	11.630	10.131	281,000
2025-08-07	11.560	11.890	11.560	11.700	10.192	486,500
2025-08-06	11.860	11.880	11.680	11.840	10.314	579,300
2025-08-05	11.730	11.960	11.690	11.950	10.410	556,600
2025-08-04	11.720	11.720	11.530	11.660	10.158	124,600
2025-08-01	11.430	11.620	11.430	11.610	10.114	237,637
2025-07-31	11.650	11.690	11.420	11.500	10.018	431,300
2025-07-30	11.630	11.740	11.570	11.650	10.149	708,958
2025-07-29	11.550	11.640	11.480	11.600	10.105	374,588
2025-07-28	11.200	11.550	11.180	11.540	10.053	996,326
2025-07-25	11.030	11.150	11.020	11.100	9.670	297,912
2025-07-24	11.010	11.010	10.930	10.980	9.565	256,000
2025-07-23	10.940	11.010	10.910	10.970	9.557	495,512
2025-07-22	10.990	10.990	10.910	10.940	9.530	278,900

← NewerPage 5 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.