Jl Mag Rare-Earth Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.760	11.760	11.540	11.600	11.216	6,484,281
2024-07-26	11.550	11.780	11.500	11.700	11.312	5,606,240
2024-07-25	11.400	11.680	11.350	11.530	11.148	6,835,788
2024-07-24	11.580	11.700	11.360	11.450	11.070	11,095,020
2024-07-23	12.030	12.030	11.640	11.640	11.254	13,691,540
2024-07-22	12.070	12.180	11.960	12.020	11.622	7,908,320
2024-07-19	11.940	12.240	11.850	12.100	11.699	9,332,364
2024-07-18	11.870	12.080	11.730	12.030	11.631	8,774,508
2024-07-17	12.130	12.140	11.970	11.980	11.583	7,260,600
2024-07-16	12.030	12.170	11.980	12.130	11.728	7,011,445
2024-07-15	12.310	12.370	12.070	12.120	11.718	7,708,184
2024-07-12	12.460	12.520	12.290	12.310	11.902	8,695,997
2024-07-11	12.450	12.640	12.370	12.540	12.124	10,981,080
2024-07-10	12.180	12.460	12.080	12.220	11.815	9,061,825
2024-07-09	12.100	12.260	11.760	12.190	11.786	13,789,900
2024-07-08	12.530	12.620	12.030	12.140	11.738	11,192,220
2024-07-05	12.380	12.660	12.180	12.580	12.163	9,461,922
2024-07-04	12.710	12.790	12.320	12.390	11.979	11,025,130
2024-07-03	12.760	12.880	12.540	12.680	12.260	14,019,350
2024-07-02	13.300	13.460	12.780	12.840	12.414	26,841,061
2024-07-01	13.800	14.080	13.520	13.530	13.082	36,905,340
2024-06-28	12.750	13.150	12.700	12.960	12.530	11,402,060
2024-06-27	12.990	13.100	12.720	12.750	12.327	7,859,946
2024-06-26	12.650	13.070	12.430	13.050	12.617	10,012,580
2024-06-25	12.870	13.020	12.660	12.790	12.366	9,682,011
2024-06-24	13.220	13.250	12.860	13.000	12.318	10,860,900
2024-06-21	13.600	13.680	13.240	13.340	12.640	9,951,359
2024-06-20	14.000	14.050	13.580	13.600	12.886	8,162,572
2024-06-19	14.180	14.420	13.990	14.000	13.265	9,299,340
2024-06-18	14.000	14.390	13.980	14.220	13.474	12,124,160
2024-06-17	13.930	14.130	13.800	13.980	13.246	6,649,018
2024-06-14	13.940	14.030	13.680	14.010	13.275	7,166,727
2024-06-13	14.130	14.140	13.830	13.950	13.218	7,071,436
2024-06-12	13.940	14.250	13.920	14.120	13.379	5,651,138
2024-06-11	13.800	14.040	13.580	13.990	13.256	7,131,738
2024-06-07	13.880	14.000	13.690	13.860	13.133	7,177,908
2024-06-06	14.200	14.280	13.680	13.740	13.019	12,429,840
2024-06-05	14.200	14.320	14.060	14.060	13.322	7,526,820
2024-06-04	14.210	14.290	14.060	14.260	13.512	7,019,556
2024-06-03	14.500	14.500	14.120	14.240	13.493	7,824,566
2024-05-31	14.350	14.590	14.350	14.420	13.663	9,276,637
2024-05-30	14.350	14.650	14.310	14.370	13.616	10,750,450
2024-05-29	14.220	14.740	14.170	14.460	13.701	13,961,180
2024-05-28	14.420	14.530	14.200	14.210	13.464	8,186,253
2024-05-27	14.190	14.440	13.940	14.420	13.663	10,848,590
2024-05-24	14.430	14.540	14.120	14.120	13.379	9,185,394
2024-05-23	14.820	14.850	14.360	14.430	13.673	11,720,090
2024-05-22	14.700	14.960	14.650	14.910	14.127	9,547,739
2024-05-21	14.960	14.970	14.660	14.710	13.938	8,421,339
2024-05-20	14.920	15.120	14.880	15.010	14.222	11,503,660
2024-05-17	14.480	14.850	14.330	14.850	14.071	12,281,060
2024-05-16	14.750	14.830	14.450	14.470	13.711	12,548,640
2024-05-15	15.000	15.100	14.660	14.680	13.910	10,083,800
2024-05-14	15.010	15.210	14.960	14.980	14.194	8,586,533
2024-05-13	15.160	15.240	14.910	14.980	14.194	11,369,610
2024-05-10	15.550	15.680	15.240	15.340	14.535	10,300,900
2024-05-09	15.190	15.650	15.110	15.540	14.724	16,244,260
2024-05-08	15.400	15.540	15.150	15.200	14.402	12,939,110
2024-05-07	15.420	15.570	15.320	15.460	14.649	15,461,870
2024-05-06	15.040	15.470	15.040	15.320	14.516	19,532,920

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.2500 CNY
2026-05-12	0.2200 CNY
2025-11-06	0.1800 CNY
2025-06-09	0.1200 CNY
2024-09-30	0.0800 CNY
2024-06-25	0.2600 CNY
2023-07-12	0.2600 CNY
2022-06-07	0.2500 CNY
2021-05-13	0.2000 CNY
2020-05-15	0.1100 CNY
2019-04-15	0.1100 CNY

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