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
2023-11-01	16.520	16.830	16.500	16.680	15.805	8,543,020
2023-10-31	16.500	16.660	16.320	16.560	15.691	9,313,227
2023-10-30	16.140	16.560	16.110	16.380	15.520	9,341,207
2023-10-27	15.970	16.300	15.830	16.250	15.397	9,399,748
2023-10-26	15.740	16.130	15.520	16.000	15.160	9,993,021
2023-10-25	15.830	16.070	15.680	15.860	15.028	7,771,838
2023-10-24	15.130	16.450	15.020	15.830	14.999	15,330,460
2023-10-23	15.930	15.930	15.000	15.120	14.326	10,527,290
2023-10-20	16.040	16.240	15.940	15.950	15.113	5,577,093
2023-10-19	16.110	16.370	16.050	16.100	15.255	4,714,798
2023-10-18	16.400	16.480	16.170	16.220	15.369	4,475,420
2023-10-17	16.500	16.510	16.320	16.490	15.625	4,259,174
2023-10-16	16.790	16.800	16.310	16.400	15.539	6,707,630
2023-10-13	16.870	16.870	16.540	16.710	15.833	7,555,429
2023-10-12	16.690	17.020	16.640	16.900	16.013	8,877,440
2023-10-11	16.680	16.780	16.540	16.650	15.776	5,853,672
2023-10-10	16.870	16.910	16.600	16.660	15.786	6,014,613
2023-10-09	16.640	16.800	16.490	16.750	15.871	5,613,809
2023-09-28	16.640	16.790	16.590	16.640	15.767	4,988,608
2023-09-27	16.480	16.770	16.450	16.620	15.748	5,931,783
2023-09-26	16.610	16.680	16.450	16.480	15.615	4,767,788
2023-09-25	17.000	17.030	16.580	16.670	15.795	7,934,831
2023-09-22	16.380	16.650	16.310	16.600	15.729	9,038,293
2023-09-21	16.540	16.640	16.380	16.410	15.549	4,256,921
2023-09-20	16.760	16.860	16.520	16.540	15.672	4,743,835
2023-09-19	17.130	17.130	16.780	16.810	15.928	6,737,968
2023-09-18	17.040	17.260	16.940	17.200	16.297	7,149,758
2023-09-15	17.200	17.290	16.920	17.070	16.174	5,468,930
2023-09-14	17.260	17.350	17.030	17.090	16.193	5,908,237
2023-09-13	17.380	17.540	17.200	17.300	16.392	6,038,972
2023-09-12	17.530	17.690	17.430	17.460	16.544	5,706,712
2023-09-11	17.530	17.680	17.220	17.530	16.610	7,640,716
2023-09-08	17.430	17.750	17.390	17.530	16.610	8,413,143
2023-09-07	17.700	17.800	17.420	17.460	16.544	9,314,869
2023-09-06	17.830	17.900	17.670	17.730	16.799	7,336,449
2023-09-05	17.990	18.110	17.820	17.900	16.961	10,509,440
2023-09-04	17.980	18.230	17.900	18.080	17.131	19,507,930
2023-09-01	17.280	18.110	17.250	18.040	17.093	27,447,920
2023-08-31	17.400	17.630	17.020	17.200	16.297	9,941,125
2023-08-30	17.010	17.840	16.990	17.510	16.591	17,474,000
2023-08-29	16.220	18.260	16.110	17.360	16.449	30,229,641
2023-08-28	17.230	17.280	16.180	16.260	15.407	10,879,390
2023-08-25	16.500	16.570	16.100	16.220	15.369	8,013,159
2023-08-24	16.850	16.870	16.440	16.560	15.691	6,400,928
2023-08-23	17.200	17.210	16.660	16.710	15.833	5,881,853
2023-08-22	17.160	17.270	16.720	17.210	16.307	8,135,345
2023-08-21	17.160	17.440	17.080	17.080	16.184	5,662,831
2023-08-18	17.130	17.510	17.110	17.170	16.269	6,964,366
2023-08-17	17.040	17.300	16.900	17.200	16.297	5,852,685
2023-08-16	17.410	17.510	16.950	17.040	16.146	9,707,267
2023-08-15	17.620	17.810	17.340	17.440	16.525	7,370,891
2023-08-14	17.460	17.740	17.310	17.640	16.714	7,136,510
2023-08-11	18.240	18.270	17.680	17.710	16.781	12,038,140
2023-08-10	18.290	18.500	18.140	18.240	17.283	10,339,750
2023-08-09	17.900	18.440	17.900	18.320	17.358	22,127,449
2023-08-08	18.020	18.120	17.800	18.010	17.065	10,302,720
2023-08-07	17.650	18.280	17.550	18.170	17.216	20,596,359
2023-08-04	17.910	18.020	17.570	17.670	16.743	15,489,030
2023-08-03	17.850	18.060	17.830	17.930	16.989	11,250,350
2023-08-02	18.150	18.590	18.010	18.110	17.160	17,968,170

← NewerPage 13 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.