Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.320	11.340	11.230	11.300	9.844	388,900
2024-10-24	11.780	11.780	11.110	11.220	9.774	1,798,978
2024-10-23	11.880	11.960	11.830	11.920	10.384	373,008
2024-10-22	11.810	11.930	11.760	11.910	10.375	372,215
2024-10-21	11.830	11.980	11.750	11.810	10.288	254,000
2024-10-18	11.580	11.940	11.480	11.840	10.314	466,601
2024-10-17	11.630	11.670	11.450	11.510	10.027	393,700
2024-10-16	11.530	11.630	11.460	11.570	10.079	327,100
2024-10-15	11.770	11.770	11.520	11.560	10.070	264,300
2024-10-14	11.720	11.840	11.460	11.770	10.253	698,950
2024-10-11	11.900	11.910	11.600	11.740	10.227	716,100
2024-10-10	11.680	11.950	11.500	11.770	10.253	887,826
2024-10-09	11.680	11.780	11.210	11.510	10.027	958,200
2024-10-08	12.600	12.750	11.500	11.990	10.445	1,420,521
2024-09-30	11.280	11.760	11.120	11.600	10.105	1,124,482
2024-09-27	10.760	11.180	10.760	11.080	9.652	1,260,008
2024-09-26	10.300	10.750	10.300	10.720	9.339	708,700
2024-09-25	10.290	10.590	10.290	10.370	9.034	545,200
2024-09-24	10.000	10.280	10.000	10.260	8.938	519,567
2024-09-23	9.900	10.070	9.900	10.030	8.738	283,970
2024-09-20	10.030	10.030	9.870	9.940	8.659	148,100
2024-09-19	9.850	9.990	9.760	9.940	8.659	369,900
2024-09-18	9.740	9.850	9.660	9.770	8.511	212,200
2024-09-13	9.760	9.870	9.710	9.790	8.529	73,500
2024-09-12	9.800	9.870	9.730	9.810	8.546	83,400
2024-09-11	9.900	9.900	9.720	9.800	8.537	180,936
2024-09-10	9.720	9.880	9.710	9.870	8.598	153,800
2024-09-09	9.990	10.050	9.710	9.760	8.502	319,400
2024-09-06	9.980	10.230	9.960	10.050	8.755	640,899
2024-09-05	9.860	9.980	9.860	9.960	8.677	222,976
2024-09-04	9.790	9.960	9.720	9.850	8.581	192,700
2024-09-03	9.720	9.890	9.720	9.790	8.529	206,700
2024-09-02	9.860	9.960	9.690	9.730	8.476	323,400
2024-08-30	9.650	9.980	9.600	9.870	8.598	617,300
2024-08-29	9.380	9.620	9.330	9.620	8.380	337,648
2024-08-28	9.790	9.840	9.340	9.410	8.198	975,300
2024-08-27	10.080	10.080	9.780	9.790	8.529	245,600
2024-08-26	9.890	10.050	9.890	10.010	8.720	164,700
2024-08-23	9.900	9.970	9.840	9.920	8.642	333,861
2024-08-22	10.030	10.100	9.800	9.850	8.581	494,000
2024-08-21	10.050	10.100	9.940	10.030	8.738	242,900
2024-08-20	10.500	10.500	9.980	10.050	8.755	568,436
2024-08-19	10.420	10.630	10.420	10.510	9.156	308,500
2024-08-16	10.500	10.550	10.380	10.420	9.077	189,100
2024-08-15	10.370	10.560	10.260	10.510	9.156	496,200
2024-08-14	10.180	10.370	10.180	10.340	9.008	440,500
2024-08-13	10.040	10.170	10.040	10.170	8.860	240,600
2024-08-12	10.060	10.180	10.050	10.090	8.790	225,700
2024-08-09	9.950	10.120	9.950	10.090	8.790	236,152
2024-08-08	10.020	10.120	9.880	9.950	8.668	272,000
2024-08-07	9.890	10.150	9.890	10.060	8.764	404,310
2024-08-06	9.900	9.990	9.780	9.870	8.598	487,100
2024-08-05	10.260	10.260	9.710	9.810	8.546	1,376,800
2024-08-02	10.720	10.720	10.280	10.320	8.990	1,014,900
2024-08-01	10.900	11.060	10.600	10.710	9.330	956,218
2024-07-31	10.930	11.200	10.700	10.900	9.496	1,881,612
2024-07-30	10.250	10.780	10.220	10.720	9.339	1,532,912
2024-07-29	10.230	10.410	10.190	10.300	8.973	608,800
2024-07-26	10.100	10.280	10.100	10.230	8.912	535,523
2024-07-25	10.050	10.240	10.000	10.130	8.825	754,800

← NewerPage 9 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.