Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.290	10.370	10.250	10.360	9.025	80,000
2025-04-22	10.240	10.260	10.190	10.250	8.929	70,400
2025-04-21	10.210	10.220	10.180	10.210	8.894	77,400
2025-04-18	10.230	10.240	10.160	10.210	8.894	127,500
2025-04-17	10.140	10.250	10.140	10.230	8.912	105,400
2025-04-16	10.200	10.210	10.120	10.160	8.851	140,400
2025-04-15	10.220	10.300	10.140	10.220	8.903	81,900
2025-04-14	10.050	10.280	10.050	10.260	8.938	250,400
2025-04-11	9.950	10.140	9.950	10.050	8.755	140,909
2025-04-10	10.000	10.260	9.960	10.040	8.746	438,209
2025-04-09	9.610	9.930	9.500	9.910	8.633	342,000
2025-04-08	9.840	10.050	9.610	9.840	8.572	760,000
2025-04-07	10.180	10.240	9.600	9.840	8.572	883,100
2025-04-03	10.740	10.790	10.600	10.640	9.269	273,600
2025-04-02	10.830	10.830	10.730	10.790	9.400	48,200
2025-04-01	10.720	10.790	10.650	10.790	9.400	307,500
2025-03-31	10.840	10.840	10.650	10.660	9.286	625,128
2025-03-28	10.900	10.920	10.800	10.840	9.443	269,200
2025-03-27	10.960	10.960	10.800	10.840	9.443	259,700
2025-03-26	10.860	10.960	10.860	10.930	9.522	287,511
2025-03-25	10.880	10.880	10.810	10.850	9.452	173,500
2025-03-24	10.710	10.820	10.710	10.800	9.408	272,700
2025-03-21	10.810	10.810	10.650	10.730	9.347	186,100
2025-03-20	10.730	10.850	10.730	10.790	9.400	261,100
2025-03-19	10.750	10.850	10.720	10.760	9.374	241,700
2025-03-18	10.740	10.820	10.720	10.820	9.426	408,800
2025-03-17	10.590	10.720	10.590	10.700	9.321	328,600
2025-03-14	10.390	10.610	10.390	10.590	9.225	302,400
2025-03-13	10.350	10.400	10.300	10.390	9.051	213,382
2025-03-12	10.260	10.400	10.260	10.370	9.034	267,300
2025-03-11	10.290	10.300	10.170	10.260	8.938	266,400
2025-03-10	10.510	10.530	10.220	10.360	9.025	323,583
2025-03-07	10.570	10.580	10.450	10.530	9.173	176,100
2025-03-06	10.520	10.580	10.470	10.550	9.191	219,300
2025-03-05	10.500	10.500	10.380	10.480	9.130	64,200
2025-03-04	10.440	10.580	10.400	10.440	9.095	268,400
2025-03-03	10.400	10.560	10.400	10.480	9.130	124,629
2025-02-28	10.510	10.580	10.370	10.440	9.095	281,000
2025-02-27	10.520	10.600	10.500	10.530	9.173	181,500
2025-02-26	10.480	10.580	10.470	10.550	9.191	164,300
2025-02-25	10.500	10.610	10.460	10.520	9.164	248,800
2025-02-24	10.590	10.620	10.470	10.500	9.147	212,100
2025-02-21	10.690	10.700	10.500	10.600	9.234	273,000
2025-02-20	10.830	10.830	10.670	10.720	9.339	131,600
2025-02-19	10.760	10.810	10.680	10.800	9.408	180,200
2025-02-18	10.800	10.940	10.650	10.710	9.330	442,792
2025-02-17	11.010	11.050	10.750	10.820	9.426	500,900
2025-02-14	10.750	10.800	10.670	10.710	9.330	255,600
2025-02-13	10.660	10.770	10.660	10.730	9.347	77,400
2025-02-12	10.770	10.770	10.650	10.700	9.321	168,400
2025-02-11	10.850	10.890	10.750	10.770	9.382	229,200
2025-02-10	10.850	10.970	10.800	10.870	9.469	271,868
2025-02-07	10.630	10.900	10.630	10.850	9.452	475,900
2025-02-06	10.530	10.640	10.480	10.630	9.260	160,900
2025-02-05	10.550	10.600	10.460	10.550	9.191	123,800
2025-01-27	10.450	10.600	10.440	10.550	9.191	262,300
2025-01-24	10.360	10.480	10.320	10.480	9.130	211,600
2025-01-23	10.230	10.370	10.230	10.350	9.016	362,009
2025-01-22	10.180	10.280	10.170	10.210	8.894	171,900
2025-01-21	10.190	10.190	10.100	10.170	8.860	145,209

← NewerPage 7 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.