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
2024-01-25	16.700	16.710	16.270	16.540	15.672	15,878,670
2024-01-24	16.400	16.780	16.020	16.590	15.719	7,971,727
2024-01-23	16.190	16.660	15.870	16.410	15.549	10,843,700
2024-01-22	17.030	17.170	16.010	16.160	15.312	11,931,600
2024-01-19	17.590	17.650	17.100	17.120	16.221	7,581,557
2024-01-18	17.500	17.750	17.110	17.600	16.676	9,272,166
2024-01-17	18.260	18.350	17.690	17.720	16.790	6,466,188
2024-01-16	18.350	18.640	18.050	18.280	17.321	10,075,430
2024-01-15	18.600	18.780	18.120	18.350	17.387	9,417,929
2024-01-12	18.760	19.090	18.550	18.600	17.624	8,057,320
2024-01-11	18.440	18.940	18.310	18.750	17.766	6,902,329
2024-01-10	18.660	18.960	18.300	18.500	17.529	7,997,373
2024-01-09	18.590	19.100	18.410	18.670	17.690	11,505,490
2024-01-08	18.950	19.160	18.370	18.550	17.576	12,926,560
2024-01-05	19.200	19.630	18.970	19.060	18.060	10,805,410
2024-01-04	19.410	19.530	19.000	19.160	18.154	11,936,670
2024-01-03	20.380	20.380	19.090	19.380	18.363	19,394,971
2024-01-02	20.220	20.760	19.880	20.450	19.377	15,244,650
2023-12-29	20.270	20.470	19.970	20.220	19.159	10,869,350
2023-12-28	20.120	20.640	19.980	20.380	19.310	14,184,170
2023-12-27	19.900	20.280	19.630	20.250	19.187	10,116,450
2023-12-26	20.200	20.340	19.680	20.000	18.950	9,988,015
2023-12-25	20.300	20.700	20.110	20.350	19.282	10,414,840
2023-12-22	19.860	20.760	19.800	20.420	19.348	23,283,699
2023-12-21	18.990	19.980	18.840	19.860	18.818	19,373,590
2023-12-20	19.510	19.860	19.070	19.140	18.135	9,843,638
2023-12-19	19.510	19.700	19.300	19.550	18.524	9,323,599
2023-12-18	19.500	20.030	19.260	19.520	18.496	14,226,850
2023-12-15	19.600	19.950	19.430	19.550	18.524	10,527,070
2023-12-14	19.850	20.100	19.440	19.530	18.505	17,585,789
2023-12-13	19.480	20.290	19.310	19.700	18.666	24,394,039
2023-12-12	19.300	19.580	19.160	19.500	18.477	10,748,840
2023-12-11	18.830	19.410	18.700	19.350	18.334	17,337,070
2023-12-08	19.330	19.450	18.840	18.950	17.955	15,640,030
2023-12-07	19.170	19.630	18.800	19.320	18.306	20,076,801
2023-12-06	19.300	20.810	19.300	19.500	18.477	35,961,633
2023-12-05	19.780	19.990	19.430	19.470	18.448	14,722,880
2023-12-04	19.370	19.890	19.200	19.720	18.685	17,803,070
2023-12-01	19.600	19.880	19.250	19.280	18.268	17,880,010
2023-11-30	19.280	20.250	18.800	19.790	18.751	44,576,102
2023-11-29	18.590	19.450	18.520	19.000	18.003	25,802,881
2023-11-28	18.670	18.860	18.530	18.660	17.681	11,504,100
2023-11-27	18.180	18.810	18.130	18.650	17.671	16,736,500
2023-11-24	18.480	18.590	18.120	18.350	17.387	10,833,740
2023-11-23	18.090	18.690	18.000	18.600	17.624	14,908,540
2023-11-22	18.400	18.810	18.180	18.190	17.235	20,236,160
2023-11-21	19.660	20.000	18.530	18.610	17.633	39,328,820
2023-11-20	17.660	19.490	17.520	19.000	18.003	44,275,441
2023-11-17	17.450	17.560	17.330	17.520	16.600	4,444,314
2023-11-16	17.430	17.660	17.380	17.490	16.572	7,443,537
2023-11-15	17.470	17.620	17.470	17.530	16.610	6,963,524
2023-11-14	17.360	17.460	17.300	17.340	16.430	5,878,565
2023-11-13	17.480	17.680	17.280	17.390	16.477	9,451,485
2023-11-10	17.600	17.760	17.510	17.510	16.591	8,394,232
2023-11-09	17.570	18.050	17.570	17.780	16.847	15,804,290
2023-11-08	17.580	17.770	17.380	17.500	16.582	9,771,390
2023-11-07	17.500	17.750	17.300	17.570	16.648	12,760,520
2023-11-06	17.880	18.050	17.390	17.630	16.705	22,427,600
2023-11-03	16.890	17.340	16.810	17.250	16.345	15,767,840
2023-11-02	16.660	17.150	16.600	16.820	15.937	13,780,530

← NewerPage 12 of 21 · 1,212 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.