Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.780	9.950	9.780	9.930	9.930	377,100
2026-10-16	9.740	9.740	9.710	9.740	9.740	104,400
2026-10-15	9.710	9.770	9.630	9.680	9.680	206,500
2026-10-14	9.740	9.750	9.670	9.740	9.740	136,500
2026-10-13	9.690	9.770	9.630	9.730	9.730	236,200
2026-10-12	9.690	9.800	9.690	9.770	9.770	113,100
2026-10-09	9.730	9.750	9.690	9.750	9.750	156,900
2026-10-08	9.620	9.750	9.580	9.730	9.730	464,100
2026-09-30	9.560	9.630	9.560	9.630	9.630	200,200
2026-09-29	9.480	9.560	9.470	9.560	9.560	96,400
2026-09-28	9.540	9.540	9.430	9.490	9.490	46,000
2026-09-24	9.520	9.550	9.480	9.500	9.500	133,100
2026-09-23	9.560	9.560	9.520	9.540	9.540	92,100
2026-09-22	9.550	9.580	9.520	9.560	9.560	131,800
2026-09-21	9.540	9.570	9.520	9.540	9.540	126,700
2026-09-18	9.510	9.550	9.450	9.540	9.540	298,900
2026-09-17	9.480	9.540	9.470	9.540	9.540	95,700
2026-09-16	9.540	9.540	9.480	9.520	9.520	92,900
2026-09-15	9.550	9.570	9.500	9.510	9.510	125,200
2026-09-14	9.460	9.550	9.460	9.520	9.520	159,900
2026-09-11	9.430	9.480	9.360	9.460	9.460	162,300
2026-09-10	9.530	9.550	9.440	9.480	9.480	323,800
2026-09-09	9.550	9.560	9.510	9.530	9.530	75,800
2026-09-08	9.560	9.560	9.510	9.550	9.550	97,500
2026-09-07	9.560	9.620	9.520	9.540	9.540	158,400
2026-09-04	9.400	9.560	9.380	9.550	9.550	799,466
2026-09-03	9.280	9.420	9.280	9.380	9.380	412,500
2026-09-02	9.300	9.300	9.210	9.290	9.290	219,800
2026-09-01	9.120	9.330	9.100	9.290	9.290	518,901
2026-08-31	9.160	9.250	9.060	9.090	9.090	385,000
2026-08-28	9.180	9.280	9.180	9.230	9.230	169,000
2026-08-27	9.250	9.290	9.140	9.260	9.260	354,200
2026-08-26	9.260	9.310	9.240	9.300	9.300	219,700
2026-08-25	9.320	9.330	9.250	9.260	9.260	493,800
2026-08-24	9.340	9.370	9.300	9.310	9.310	155,800
2026-08-21	9.350	9.350	9.300	9.340	9.340	159,700
2026-08-20	9.340	9.360	9.330	9.350	9.350	46,500
2026-08-19	9.320	9.370	9.310	9.330	9.330	89,500
2026-08-18	9.350	9.360	9.310	9.360	9.360	107,700
2026-08-17	9.350	9.360	9.330	9.360	9.360	244,700
2026-08-14	9.350	9.370	9.310	9.340	9.340	126,000
2026-08-13	9.380	9.380	9.350	9.350	9.350	114,300
2026-08-12	9.390	9.390	9.330	9.370	9.370	81,600
2026-08-11	9.380	9.420	9.370	9.380	9.380	131,700
2026-08-10	9.310	9.390	9.310	9.380	9.380	183,400
2026-08-07	9.310	9.390	9.290	9.360	9.360	297,100
2026-08-06	9.370	9.400	9.300	9.300	9.300	208,800
2026-08-05	9.420	9.430	9.380	9.400	9.400	265,700
2026-08-04	9.400	9.420	9.380	9.390	9.390	181,200
2026-08-03	9.420	9.440	9.350	9.370	9.370	295,700
2026-07-31	9.390	9.400	9.330	9.390	9.390	94,748
2026-07-30	9.370	9.430	9.330	9.420	9.420	503,248
2026-07-29	9.280	9.390	9.280	9.370	9.370	197,244
2026-07-28	9.300	9.370	9.270	9.310	9.310	133,600
2026-07-27	9.330	9.370	9.320	9.340	9.340	60,800
2026-07-24	9.390	9.390	9.300	9.320	9.320	195,000
2026-07-23	9.410	9.410	9.370	9.400	9.400	166,800
2026-07-22	9.400	9.440	9.380	9.400	9.400	353,500
2026-07-21	9.370	9.430	9.330	9.360	9.360	376,700
2026-07-20	9.300	9.400	9.300	9.350	9.350	324,198

Page 1 of 1 · 60 trading days

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.