Jl Mag Rare-Earth Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.090 | 15.180 | 14.830 | 14.890 | 14.109 | 12,839,680 |
| 2024-04-29 | 14.750 | 15.140 | 14.600 | 15.110 | 14.317 | 20,665,211 |
| 2024-04-26 | 14.460 | 14.980 | 14.460 | 14.850 | 14.071 | 18,602,311 |
| 2024-04-25 | 14.630 | 14.800 | 14.490 | 14.580 | 13.815 | 10,507,640 |
| 2024-04-24 | 14.200 | 14.780 | 14.160 | 14.750 | 13.976 | 13,774,920 |
| 2024-04-23 | 14.510 | 14.660 | 14.180 | 14.260 | 13.512 | 14,515,430 |
| 2024-04-22 | 14.570 | 14.820 | 14.420 | 14.570 | 13.805 | 11,821,550 |
| 2024-04-19 | 15.250 | 15.300 | 14.520 | 14.580 | 13.815 | 24,076,510 |
| 2024-04-18 | 15.370 | 15.530 | 15.080 | 15.280 | 14.478 | 16,094,060 |
| 2024-04-17 | 14.950 | 15.430 | 14.950 | 15.410 | 14.601 | 16,987,480 |
| 2024-04-16 | 15.400 | 15.720 | 14.870 | 14.880 | 14.099 | 21,588,381 |
| 2024-04-15 | 15.290 | 15.820 | 14.910 | 15.570 | 14.753 | 24,175,891 |
| 2024-04-12 | 15.920 | 16.140 | 15.420 | 15.480 | 14.668 | 24,629,119 |
| 2024-04-11 | 16.150 | 16.440 | 15.740 | 16.050 | 15.208 | 28,300,641 |
| 2024-04-10 | 16.750 | 16.750 | 16.220 | 16.400 | 15.539 | 33,433,680 |
| 2024-04-09 | 16.000 | 17.580 | 15.810 | 17.010 | 16.117 | 60,033,281 |
| 2024-04-08 | 16.160 | 16.610 | 16.100 | 16.240 | 15.388 | 48,498,770 |
| 2024-04-03 | 15.830 | 16.410 | 15.660 | 16.020 | 15.179 | 39,565,379 |
| 2024-04-02 | 15.630 | 15.880 | 15.450 | 15.690 | 14.867 | 15,706,580 |
| 2024-04-01 | 15.450 | 15.790 | 15.440 | 15.710 | 14.885 | 13,214,820 |
| 2024-03-29 | 15.460 | 15.700 | 15.230 | 15.380 | 14.573 | 10,942,260 |
| 2024-03-28 | 14.910 | 15.770 | 14.900 | 15.410 | 14.601 | 12,143,800 |
| 2024-03-27 | 15.580 | 15.590 | 15.000 | 15.030 | 14.241 | 11,716,960 |
| 2024-03-26 | 15.640 | 15.750 | 15.320 | 15.560 | 14.743 | 11,439,750 |
| 2024-03-25 | 15.910 | 16.060 | 15.570 | 15.620 | 14.800 | 12,141,970 |
| 2024-03-22 | 16.240 | 16.330 | 15.880 | 15.900 | 15.066 | 10,919,770 |
| 2024-03-21 | 16.630 | 16.640 | 16.150 | 16.280 | 15.426 | 13,594,210 |
| 2024-03-20 | 16.450 | 16.600 | 16.330 | 16.550 | 15.681 | 12,800,370 |
| 2024-03-19 | 16.510 | 16.940 | 16.370 | 16.480 | 15.615 | 22,379,971 |
| 2024-03-18 | 16.430 | 16.650 | 16.310 | 16.560 | 15.691 | 19,431,061 |
| 2024-03-15 | 16.050 | 16.380 | 15.610 | 16.360 | 15.501 | 24,502,461 |
| 2024-03-14 | 16.440 | 16.760 | 16.100 | 16.230 | 15.378 | 20,181,260 |
| 2024-03-13 | 16.740 | 16.750 | 16.340 | 16.540 | 15.672 | 25,393,119 |
| 2024-03-12 | 17.250 | 17.330 | 16.510 | 16.760 | 15.880 | 30,072,449 |
| 2024-03-11 | 16.850 | 17.340 | 16.760 | 17.230 | 16.326 | 17,991,061 |
| 2024-03-08 | 17.150 | 17.330 | 16.740 | 16.950 | 16.060 | 24,678,721 |
| 2024-03-07 | 17.400 | 18.160 | 17.260 | 17.360 | 16.449 | 28,648,410 |
| 2024-03-06 | 17.190 | 17.500 | 16.810 | 17.310 | 16.402 | 13,681,620 |
| 2024-03-05 | 17.150 | 17.630 | 16.950 | 17.300 | 16.392 | 15,374,710 |
| 2024-03-04 | 17.450 | 17.540 | 17.150 | 17.240 | 16.335 | 16,095,240 |
| 2024-03-01 | 17.500 | 17.680 | 17.190 | 17.450 | 16.534 | 11,198,870 |
| 2024-02-29 | 16.720 | 17.460 | 16.710 | 17.420 | 16.506 | 11,878,910 |
| 2024-02-28 | 17.760 | 18.270 | 16.910 | 16.910 | 16.023 | 18,883,279 |
| 2024-02-27 | 17.570 | 17.860 | 17.410 | 17.860 | 16.923 | 13,335,600 |
| 2024-02-26 | 17.010 | 18.180 | 17.010 | 17.710 | 16.781 | 30,046,850 |
| 2024-02-23 | 16.280 | 17.050 | 15.970 | 17.050 | 16.155 | 23,909,131 |
| 2024-02-22 | 16.100 | 16.350 | 16.020 | 16.290 | 15.435 | 12,224,630 |
| 2024-02-21 | 15.820 | 16.910 | 15.710 | 16.250 | 15.397 | 21,196,760 |
| 2024-02-20 | 16.080 | 16.220 | 15.530 | 15.950 | 15.113 | 19,397,881 |
| 2024-02-19 | 16.500 | 16.550 | 16.010 | 16.240 | 15.388 | 17,917,320 |
| 2024-02-08 | 16.580 | 17.500 | 16.380 | 16.470 | 15.606 | 24,697,180 |
| 2024-02-07 | 15.000 | 16.540 | 14.910 | 16.320 | 15.463 | 28,472,100 |
| 2024-02-06 | 13.470 | 15.150 | 13.420 | 15.080 | 14.289 | 19,217,811 |
| 2024-02-05 | 14.010 | 14.250 | 12.890 | 13.670 | 12.953 | 20,160,641 |
| 2024-02-02 | 14.470 | 14.780 | 13.710 | 14.160 | 13.417 | 14,372,480 |
| 2024-02-01 | 14.630 | 14.830 | 14.300 | 14.410 | 13.654 | 11,929,440 |
| 2024-01-31 | 15.380 | 15.500 | 14.740 | 14.750 | 13.976 | 11,904,130 |
| 2024-01-30 | 15.700 | 15.850 | 15.380 | 15.420 | 14.611 | 9,950,894 |
| 2024-01-29 | 15.860 | 16.160 | 15.690 | 15.870 | 15.037 | 15,656,510 |
| 2024-01-26 | 16.490 | 16.490 | 15.730 | 15.870 | 15.037 | 20,192,650 |
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.