Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.150	10.250	10.150	10.180	8.868	163,612
2025-01-17	10.160	10.180	10.090	10.130	8.825	144,800
2025-01-16	10.080	10.240	10.080	10.170	8.860	233,100
2025-01-15	10.130	10.180	10.070	10.100	8.799	101,000
2025-01-14	9.940	10.130	9.940	10.120	8.816	318,618
2025-01-13	9.990	10.040	9.910	9.940	8.659	93,000
2025-01-10	10.000	10.050	9.960	10.010	8.720	192,800
2025-01-09	10.080	10.110	9.980	10.000	8.711	427,200
2025-01-08	10.320	10.320	9.960	10.100	8.799	263,800
2025-01-07	10.350	10.380	10.250	10.320	8.990	124,200
2025-01-06	10.390	10.420	10.330	10.360	9.025	71,100
2025-01-03	10.350	10.430	10.300	10.360	9.025	186,176
2025-01-02	10.530	10.580	10.290	10.350	9.016	175,200
2024-12-31	10.610	10.610	10.450	10.530	9.173	213,600
2024-12-30	10.610	10.650	10.580	10.580	9.217	166,500
2024-12-27	10.670	10.720	10.630	10.650	9.278	69,300
2024-12-26	10.600	10.730	10.590	10.640	9.269	198,500
2024-12-25	10.650	10.670	10.570	10.630	9.260	191,000
2024-12-24	10.630	10.700	10.630	10.690	9.313	186,500
2024-12-23	10.650	10.690	10.590	10.660	9.286	190,200
2024-12-20	10.690	10.760	10.620	10.620	9.252	119,206
2024-12-19	10.730	10.760	10.660	10.720	9.339	133,400
2024-12-18	10.770	10.800	10.720	10.760	9.374	85,500
2024-12-17	10.780	10.860	10.710	10.760	9.374	109,700
2024-12-16	10.780	10.820	10.760	10.800	9.408	66,000
2024-12-13	10.880	10.880	10.750	10.810	9.417	151,600
2024-12-12	10.890	10.950	10.840	10.940	9.530	162,700
2024-12-11	10.840	10.940	10.840	10.890	9.487	52,500
2024-12-10	11.020	11.090	10.800	10.880	9.478	314,800
2024-12-09	10.800	10.950	10.740	10.860	9.461	184,982
2024-12-06	10.760	10.830	10.690	10.830	9.435	203,900
2024-12-05	10.780	10.780	10.690	10.740	9.356	217,400
2024-12-04	10.800	10.810	10.700	10.790	9.400	252,900
2024-12-03	10.810	10.820	10.680	10.820	9.426	327,420
2024-12-02	10.740	10.840	10.710	10.820	9.426	251,000
2024-11-29	10.610	10.770	10.550	10.700	9.321	310,036
2024-11-28	10.850	10.890	10.520	10.610	9.243	244,400
2024-11-27	10.800	10.980	10.620	10.830	9.435	215,300
2024-11-26	10.630	11.080	10.630	10.850	9.452	99,200
2024-11-25	10.950	11.040	10.710	10.820	9.426	110,500
2024-11-22	11.160	11.210	10.880	10.980	9.565	164,000
2024-11-21	11.190	11.230	11.150	11.190	9.748	174,500
2024-11-20	11.090	11.210	11.090	11.190	9.748	115,000
2024-11-19	11.110	11.220	11.030	11.120	9.687	158,000
2024-11-18	11.160	11.240	11.100	11.130	9.696	370,000
2024-11-15	11.100	11.240	11.100	11.150	9.713	382,700
2024-11-14	11.500	11.500	11.110	11.130	9.696	473,700
2024-11-13	11.570	11.570	10.950	11.460	9.983	692,645
2024-11-12	11.380	11.830	11.380	11.570	10.079	1,543,228
2024-11-11	11.140	11.230	11.060	11.170	9.731	629,700
2024-11-08	11.250	11.320	11.030	11.080	9.652	383,200
2024-11-07	11.200	11.220	11.120	11.220	9.774	319,300
2024-11-06	11.150	11.330	11.120	11.200	9.757	354,625
2024-11-05	11.100	11.250	11.030	11.200	9.757	362,525
2024-11-04	10.770	11.070	10.770	11.020	9.600	751,258
2024-11-01	10.790	10.850	10.610	10.700	9.321	260,300
2024-10-31	10.700	10.850	10.660	10.790	9.400	405,400
2024-10-30	10.590	10.870	10.550	10.670	9.295	398,100
2024-10-29	10.960	11.000	10.620	10.660	9.286	784,700
2024-10-28	11.300	11.300	11.000	11.050	9.626	850,936

← NewerPage 8 of 21 · 1,216 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.