Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.800	19.400	18.590	19.330	19.142	1,959,647
2026-07-21	18.580	19.400	17.120	19.150	18.964	4,099,367
2026-07-20	19.680	20.300	18.360	18.760	18.578	2,951,969
2026-07-17	21.120	21.280	19.600	19.790	19.598	2,149,101
2026-07-16	21.260	21.390	20.700	21.100	20.895	1,378,610
2026-07-15	21.020	21.340	20.410	21.240	21.034	1,419,127
2026-07-14	20.640	21.050	20.320	21.000	20.796	1,820,150
2026-07-13	21.680	21.800	20.610	20.700	20.499	1,956,830
2026-07-10	21.580	22.410	21.150	21.750	21.539	2,902,940
2026-07-09	21.830	21.830	20.600	21.500	21.291	2,979,595
2026-07-08	22.390	22.610	21.360	21.400	21.192	2,977,900
2026-07-07	23.520	23.710	22.300	22.390	22.173	3,328,496
2026-07-06	24.970	26.080	23.560	23.630	23.401	4,759,900
2026-07-03	23.700	25.900	23.700	25.180	24.936	6,116,155
2026-07-02	23.300	26.600	23.240	23.930	23.698	7,020,989
2026-07-01	23.170	23.800	22.880	23.190	22.965	1,975,955
2026-06-30	22.760	23.160	22.650	23.140	22.915	1,993,315
2026-06-29	23.410	23.790	22.410	22.890	22.668	2,989,523
2026-06-26	24.110	24.700	23.360	23.410	23.183	3,401,054
2026-06-25	25.280	25.280	23.500	23.700	23.470	3,946,252
2026-06-24	26.040	26.250	24.650	25.020	24.777	3,000,404
2026-06-23	26.000	26.730	25.840	26.140	25.886	2,657,537
2026-06-22	27.000	27.490	25.420	26.140	25.886	2,506,875
2026-06-18	26.900	28.210	26.800	27.180	26.916	2,244,690
2026-06-17	28.330	28.330	26.950	27.040	26.778	2,267,167
2026-06-16	28.260	28.640	27.600	28.350	28.075	1,620,478
2026-06-15	27.990	28.840	27.820	28.270	27.996	1,694,739
2026-06-12	28.280	28.960	27.710	27.980	27.708	2,282,882
2026-06-11	28.730	29.250	28.000	28.210	27.936	1,473,217
2026-06-10	29.740	30.250	28.510	29.200	28.917	1,637,329
2026-06-09	29.400	29.870	28.900	29.730	29.441	2,134,720
2026-06-08	30.580	30.790	29.000	29.080	28.798	2,031,223
2026-06-05	30.690	31.050	29.710	30.580	30.283	1,889,716
2026-06-04	29.890	31.490	29.700	30.680	30.382	2,416,277
2026-06-03	30.590	30.720	29.600	29.890	29.600	1,549,349
2026-06-02	31.560	32.000	29.900	30.580	30.283	2,205,175
2026-06-01	29.880	31.830	29.800	31.550	31.244	2,861,111
2026-05-29	31.640	31.640	29.900	30.160	29.867	2,006,720
2026-05-28	31.390	31.820	30.520	31.020	30.719	1,748,860
2026-05-27	32.190	32.460	30.940	31.380	31.075	2,286,350
2026-05-26	33.140	33.280	31.900	32.330	32.016	2,171,211
2026-05-25	34.280	34.280	32.470	33.200	32.878	3,151,674
2026-05-22	34.060	34.200	33.100	33.610	33.284	3,566,989
2026-05-21	38.500	38.500	33.920	34.040	33.710	3,612,602
2026-05-20	47.000	47.650	45.700	46.620	35.018	2,450,461
2026-05-19	48.290	49.580	46.480	47.040	35.334	3,224,780
2026-05-18	47.080	49.860	46.600	47.820	35.920	2,928,472
2026-05-15	48.830	48.830	46.490	46.940	35.259	3,597,144
2026-05-14	51.080	51.080	48.450	48.590	36.498	3,705,221
2026-05-13	50.050	51.880	49.490	50.600	38.008	4,609,109
2026-05-12	49.010	50.880	48.360	50.060	37.602	5,028,030
2026-05-11	47.840	49.490	47.250	48.950	36.768	4,405,576
2026-05-08	47.160	49.410	47.160	47.810	35.912	4,858,278
2026-05-07	44.500	46.870	44.140	46.800	35.153	4,193,434
2026-05-06	44.600	45.340	44.170	44.440	33.381	2,764,994
2026-04-30	44.850	45.000	44.010	44.530	33.448	2,142,158
2026-04-29	46.050	46.450	44.520	44.850	33.689	2,798,155
2026-04-28	45.690	46.080	42.010	46.050	34.590	5,636,907
2026-04-27	46.440	46.790	45.650	45.880	34.462	2,760,251
2026-04-24	47.010	47.360	45.130	46.190	34.695	3,814,824

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2500 CNY
2026-05-21	0.6500 CNY
2025-09-12	0.2000 CNY
2025-05-26	0.5000 CNY
2024-09-04	0.1500 CNY
2024-05-24	0.5000 CNY
2023-05-18	0.7800 CNY
2022-05-16	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.