Jiangling Motors Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.760	22.450	21.650	22.140	20.667	7,626,900
2025-07-24	21.840	21.840	21.620	21.700	20.256	4,978,740
2025-07-23	21.340	22.150	21.330	21.850	20.396	12,196,031
2025-07-22	20.800	21.500	20.770	21.330	19.911	8,924,677
2025-07-21	20.590	20.910	20.590	20.810	19.426	4,430,117
2025-07-18	20.700	20.710	20.570	20.600	19.230	3,656,206
2025-07-17	20.600	20.670	20.480	20.660	19.286	3,429,000
2025-07-16	20.470	20.660	20.400	20.580	19.211	2,875,900
2025-07-15	20.460	20.600	20.330	20.470	19.108	2,952,101
2025-07-14	20.650	20.670	20.530	20.550	19.183	2,356,537
2025-07-11	20.510	20.770	20.420	20.650	19.276	4,626,846
2025-07-10	20.370	20.510	20.270	20.510	19.146	2,551,853
2025-07-09	20.480	20.560	20.340	20.380	19.024	2,833,218
2025-07-08	20.330	20.500	20.300	20.480	19.118	2,513,304
2025-07-07	20.400	20.440	20.250	20.340	18.987	1,737,314
2025-07-04	20.380	20.540	20.360	20.400	19.043	3,002,838
2025-07-03	20.300	20.950	20.300	20.540	19.174	6,581,641
2025-07-02	20.250	20.310	20.150	20.250	18.903	2,290,000
2025-07-01	20.400	20.410	20.210	20.310	18.959	2,540,200
2025-06-30	20.330	20.410	20.270	20.330	18.978	2,639,202
2025-06-27	20.270	20.420	20.200	20.330	18.978	3,430,160
2025-06-26	20.350	20.400	20.180	20.190	18.847	3,512,704
2025-06-25	20.330	20.370	20.150	20.350	18.996	3,594,753
2025-06-24	20.220	20.390	20.200	20.300	18.949	3,983,502
2025-06-23	19.960	20.070	19.800	20.030	18.697	2,723,000
2025-06-20	19.950	20.220	19.920	20.060	18.725	2,429,324
2025-06-19	20.050	20.110	19.920	20.050	18.716	3,006,448
2025-06-18	20.240	20.250	19.970	20.080	18.744	2,864,888
2025-06-17	20.190	20.380	20.110	20.330	18.978	3,027,298
2025-06-16	20.020	20.350	19.910	20.270	18.921	5,376,031
2025-06-13	19.910	20.130	19.860	20.040	18.707	5,905,473
2025-06-12	20.150	20.180	19.980	20.020	18.688	6,121,218
2025-06-11	20.160	20.350	20.090	20.200	18.856	4,897,608
2025-06-10	20.320	20.450	20.000	20.170	18.828	5,260,899
2025-06-09	20.290	20.480	20.220	20.310	18.959	4,971,659
2025-06-06	20.630	20.690	20.150	20.270	18.921	5,641,609
2025-06-05	20.720	20.750	20.520	20.600	19.230	4,323,800
2025-06-04	20.780	20.900	20.520	20.680	19.304	4,486,055
2025-06-03	21.210	21.410	20.680	20.760	19.379	8,175,200
2025-05-30	22.100	22.800	21.380	21.480	20.051	13,189,305
2025-05-29	20.800	22.400	20.800	22.110	20.639	14,130,381
2025-05-28	21.510	22.000	20.880	20.940	19.547	8,935,368
2025-05-27	21.020	21.570	20.720	20.840	19.454	4,755,515
2025-05-26	21.010	21.600	20.900	21.130	19.724	6,798,040
2025-05-23	21.650	21.650	21.070	21.080	19.678	8,668,982
2025-05-22	21.500	22.100	21.380	21.600	20.163	13,244,903
2025-05-21	20.400	21.950	20.300	21.820	20.368	22,553,222
2025-05-20	20.010	20.750	19.970	20.460	19.099	8,323,404
2025-05-19	20.070	20.460	19.800	20.090	18.753	7,643,130
2025-05-16	19.640	21.150	19.520	20.460	19.099	14,729,940
2025-05-15	19.710	19.740	19.510	19.600	18.296	3,638,750
2025-05-14	19.750	19.820	19.480	19.710	18.399	3,586,889
2025-05-13	20.060	20.060	19.680	19.700	18.389	3,957,200
2025-05-12	19.550	19.720	19.520	19.680	18.371	3,524,000
2025-05-09	19.610	19.650	19.310	19.390	18.100	3,030,300
2025-05-08	19.410	19.630	19.370	19.610	18.305	3,764,001
2025-05-07	19.620	20.310	19.350	19.480	18.184	8,979,100
2025-05-06	18.940	19.260	18.930	19.260	17.979	4,445,663
2025-04-30	18.800	18.940	18.680	18.790	17.540	3,444,802
2025-04-29	18.880	18.930	18.700	18.760	17.512	3,279,760

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5558 CNY
2025-08-20	0.7191 CNY
2024-07-19	0.6840 CNY
2023-07-21	0.4240 CNY
2022-07-18	0.2660 CNY
2021-07-16	3.4760 CNY
2020-07-22	0.0700 CNY
2019-07-17	0.0400 CNY

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