Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.990	10.990	10.910	10.940	9.530	278,900
2025-07-21	10.890	10.970	10.890	10.940	9.530	252,100
2025-07-18	10.910	10.950	10.880	10.900	9.496	132,700
2025-07-17	10.920	10.920	10.850	10.900	9.496	217,200
2025-07-16	10.850	10.880	10.790	10.880	9.478	223,100
2025-07-15	10.840	10.900	10.760	10.810	9.417	218,800
2025-07-14	10.880	10.950	10.750	10.830	9.435	251,900
2025-07-11	10.800	10.890	10.750	10.850	9.452	394,000
2025-07-10	10.640	10.740	10.600	10.740	9.356	300,200
2025-07-09	10.650	10.720	10.620	10.630	9.260	240,100
2025-07-08	10.530	10.600	10.510	10.590	9.225	253,900
2025-07-07	10.550	10.570	10.520	10.540	9.182	143,600
2025-07-04	10.550	10.600	10.470	10.530	9.173	298,600
2025-07-03	10.350	10.580	10.350	10.560	9.199	587,792
2025-07-02	10.310	10.400	10.260	10.300	8.973	348,400
2025-07-01	10.220	10.340	10.220	10.310	8.982	264,800
2025-06-30	10.060	10.260	10.060	10.250	8.929	329,636
2025-06-27	9.980	10.050	9.950	10.050	8.755	235,500
2025-06-26	9.990	9.990	9.920	9.950	8.668	136,500
2025-06-25	9.900	9.960	9.880	9.940	8.659	229,000
2025-06-24	9.820	9.870	9.820	9.870	8.598	198,101
2025-06-23	9.750	9.820	9.720	9.810	8.546	80,700
2025-06-20	9.760	9.800	9.730	9.740	8.485	149,900
2025-06-19	9.810	9.810	9.760	9.770	8.511	78,500
2025-06-18	9.800	9.840	9.730	9.810	8.546	148,900
2025-06-17	9.850	9.850	9.810	9.820	8.555	93,400
2025-06-16	9.890	9.920	9.810	9.840	8.572	276,300
2025-06-13	9.850	9.890	9.800	9.870	8.598	151,236
2025-06-12	9.850	9.900	9.850	9.890	8.616	82,500
2025-06-11	9.840	9.890	9.820	9.870	8.598	47,400
2025-06-10	9.910	9.940	9.810	9.860	8.590	161,100
2025-06-09	9.850	9.910	9.850	9.890	8.616	100,200
2025-06-06	9.840	9.900	9.820	9.870	8.598	100,392
2025-06-05	9.950	9.950	9.800	9.870	8.598	262,300
2025-06-04	9.860	9.920	9.800	9.890	8.616	266,900
2025-06-03	9.930	9.940	9.800	9.840	8.572	231,800
2025-05-30	10.030	10.090	9.920	9.960	8.677	125,000
2025-05-29	9.960	10.040	9.950	10.030	8.738	221,200
2025-05-28	9.990	9.990	9.910	9.950	8.668	61,700
2025-05-27	10.000	10.000	9.890	9.920	8.642	49,900
2025-05-26	9.960	10.020	9.910	9.930	8.651	78,100
2025-05-23	9.950	9.980	9.900	9.940	8.659	144,800
2025-05-22	10.000	10.000	9.940	9.970	8.685	98,200
2025-05-21	9.820	10.000	9.820	9.990	8.703	319,500
2025-05-20	9.880	9.880	9.800	9.850	8.581	182,500
2025-05-19	9.840	9.880	9.770	9.870	8.598	283,000
2025-05-16	9.800	9.990	9.790	9.920	8.642	238,200
2025-05-15	9.890	9.890	9.800	9.820	8.555	285,500
2025-05-14	9.880	9.910	9.850	9.890	8.616	58,100
2025-05-13	10.060	10.060	9.860	9.880	8.607	58,900
2025-05-12	9.840	9.900	9.840	9.880	8.607	49,100
2025-05-09	9.880	9.900	9.800	9.850	8.581	78,600
2025-05-08	9.830	9.890	9.830	9.880	8.607	59,800
2025-05-07	9.800	9.980	9.800	9.850	8.581	172,400
2025-05-06	9.660	9.830	9.660	9.740	8.485	100,900
2025-04-30	9.780	9.780	9.630	9.660	8.415	156,000
2025-04-29	9.730	9.730	9.610	9.650	8.407	76,200
2025-04-28	9.760	9.760	9.610	9.650	8.407	327,100
2025-04-25	9.810	9.880	9.710	9.760	8.502	371,400
2025-04-24	9.900	10.000	9.800	9.810	8.546	1,545,200

← NewerPage 6 of 21 · 1,212 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.