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
2023-08-01	17.890	18.330	17.670	18.260	17.302	24,909,090
2023-07-31	17.550	17.880	17.510	17.700	16.771	11,692,730
2023-07-28	17.390	17.560	17.180	17.500	16.582	10,540,750
2023-07-27	17.720	17.800	17.280	17.330	16.420	13,737,130
2023-07-26	17.900	17.950	17.600	17.700	16.771	10,173,210
2023-07-25	17.950	18.070	17.810	17.920	16.979	10,312,700
2023-07-24	17.880	18.130	17.670	17.760	16.828	12,320,170
2023-07-21	18.600	18.600	18.040	18.100	17.150	14,563,250
2023-07-20	17.890	18.850	17.890	18.310	17.349	31,078,010
2023-07-19	18.130	18.190	17.890	17.960	17.017	12,214,350
2023-07-18	17.860	18.330	17.600	18.250	17.292	23,784,891
2023-07-17	18.320	18.320	17.540	17.690	16.762	28,787,211
2023-07-14	18.770	18.880	18.310	18.350	17.387	25,610,061
2023-07-13	19.180	19.550	18.810	18.860	17.870	30,867,080
2023-07-12	19.200	20.260	18.720	19.260	18.249	45,448,820
2023-07-11	30.550	31.260	30.200	31.130	18.281	25,257,952
2023-07-10	30.550	31.460	29.930	30.980	18.193	30,545,184
2023-07-07	30.640	30.990	30.100	30.300	17.794	23,051,840
2023-07-06	31.000	31.430	30.440	31.100	18.264	40,218,816
2023-07-05	29.580	32.330	29.490	31.580	18.545	66,374,032
2023-07-04	30.290	30.870	29.680	29.900	17.559	23,574,544
2023-07-03	29.740	30.270	29.600	29.930	17.576	25,672,624
2023-06-30	30.220	30.330	29.610	29.920	17.571	35,644,082
2023-06-29	27.860	30.570	27.790	30.490	17.905	76,896,757
2023-06-28	28.010	28.190	27.310	28.020	16.455	16,536,992
2023-06-27	28.510	28.660	27.770	28.130	16.519	21,389,200
2023-06-26	26.780	29.270	26.780	28.530	16.754	40,919,488
2023-06-21	27.320	27.590	26.890	26.950	15.826	10,878,990
2023-06-20	26.950	27.520	26.770	27.440	16.114	13,463,635
2023-06-19	26.910	27.200	26.850	26.930	15.815	7,239,987
2023-06-16	26.930	26.950	26.720	26.870	15.779	7,284,262
2023-06-15	26.560	26.980	26.370	26.920	15.809	11,908,741
2023-06-14	26.740	26.860	26.500	26.500	15.562	7,431,538
2023-06-13	26.860	26.880	26.660	26.740	15.703	6,714,237
2023-06-12	27.010	27.070	26.650	26.850	15.768	10,301,064
2023-06-09	26.750	27.280	26.560	27.280	16.020	14,432,634
2023-06-08	26.900	27.040	26.570	26.860	15.774	7,127,414
2023-06-07	27.200	27.360	26.820	26.940	15.821	5,595,099
2023-06-06	27.320	27.670	27.060	27.150	15.944	6,756,251
2023-06-05	27.400	27.650	27.240	27.490	16.144	6,942,173
2023-06-02	26.960	27.470	26.860	27.400	16.091	10,491,386
2023-06-01	26.850	27.020	26.700	26.860	15.774	6,289,813
2023-05-31	26.940	27.060	26.670	26.850	15.768	4,845,224
2023-05-30	26.980	26.980	26.360	26.950	15.826	8,005,350
2023-05-29	26.660	27.080	26.660	26.900	15.797	8,032,370
2023-05-26	26.950	26.990	26.480	26.600	15.621	7,953,357
2023-05-25	26.900	26.990	26.700	26.970	15.838	5,982,842
2023-05-24	26.800	27.140	26.700	26.890	15.791	5,745,914
2023-05-23	27.210	27.280	26.800	26.840	15.762	6,971,819
2023-05-22	27.250	27.320	27.060	27.120	15.926	5,277,986
2023-05-19	27.260	27.290	27.060	27.220	15.985	4,505,277
2023-05-18	27.580	27.580	27.160	27.270	16.014	5,501,557
2023-05-17	27.260	27.500	27.100	27.500	16.149	4,633,373
2023-05-16	27.700	27.700	27.160	27.270	16.014	5,815,371
2023-05-15	27.090	27.530	27.050	27.500	16.149	7,661,734
2023-05-12	27.500	27.600	27.020	27.060	15.891	6,010,370
2023-05-11	27.550	27.720	27.420	27.470	16.132	5,305,920
2023-05-10	27.440	27.700	27.030	27.580	16.196	7,259,155
2023-05-09	27.800	28.180	27.270	27.340	16.055	10,915,306
2023-05-08	27.150	27.710	27.150	27.660	16.243	5,717,939

← NewerPage 14 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.