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
2023-05-05	27.390	27.510	26.880	27.140	15.938	6,040,898
2023-05-04	27.590	27.780	27.360	27.410	16.097	7,294,618
2023-04-28	28.100	28.420	27.650	27.870	16.367	10,276,771
2023-04-27	27.500	27.900	27.430	27.880	16.373	10,880,163
2023-04-26	26.830	27.810	26.590	27.390	16.085	9,730,234
2023-04-25	27.440	27.610	26.490	26.710	15.685	11,172,389
2023-04-24	27.510	27.650	27.320	27.460	16.126	7,627,242
2023-04-21	28.100	28.220	27.470	27.490	16.144	10,816,093
2023-04-20	28.630	28.660	27.920	28.130	16.519	11,989,202
2023-04-19	28.960	28.970	28.510	28.600	16.795	11,760,432
2023-04-18	29.400	29.680	28.960	29.010	17.036	13,935,656
2023-04-17	29.870	29.870	29.400	29.590	17.377	12,580,568
2023-04-14	29.450	29.850	29.300	29.610	17.389	15,876,613
2023-04-13	29.360	29.780	29.230	29.320	17.218	19,915,712
2023-04-12	28.720	29.490	28.600	29.380	17.253	19,718,416
2023-04-11	28.580	28.790	28.230	28.770	16.895	10,001,757
2023-04-10	28.860	28.930	28.440	28.540	16.760	11,241,072
2023-04-07	28.830	28.860	28.600	28.820	16.925	9,154,442
2023-04-06	28.490	28.940	28.400	28.900	16.972	15,585,155
2023-04-04	28.900	28.960	28.390	28.510	16.743	14,990,066
2023-04-03	28.500	29.200	28.370	28.960	17.007	20,176,176
2023-03-31	28.310	28.590	28.190	28.370	16.660	14,596,050
2023-03-30	28.150	28.240	27.910	28.180	16.549	10,535,507
2023-03-29	28.260	28.570	28.130	28.270	16.602	9,794,186
2023-03-28	28.390	28.540	28.050	28.130	16.519	9,757,277
2023-03-27	28.940	28.990	28.350	28.540	16.760	14,552,358
2023-03-24	28.650	28.980	28.450	28.940	16.995	13,142,330
2023-03-23	28.330	28.850	28.330	28.600	16.795	12,165,077
2023-03-22	28.880	28.930	28.410	28.580	16.784	11,603,350
2023-03-21	28.190	28.740	28.080	28.730	16.872	13,992,066
2023-03-20	27.650	28.150	27.610	28.050	16.472	9,904,378
2023-03-17	27.930	28.120	27.720	27.800	16.326	9,989,562
2023-03-16	28.360	28.360	27.680	27.770	16.308	11,775,386
2023-03-15	28.570	28.750	28.360	28.510	16.743	9,504,142
2023-03-14	28.650	28.710	27.970	28.390	16.672	11,331,382
2023-03-13	28.580	28.790	28.490	28.660	16.831	8,605,139
2023-03-10	28.940	29.000	28.600	28.600	16.795	12,486,232
2023-03-09	28.980	29.230	28.900	29.140	17.113	11,684,208
2023-03-08	28.800	29.020	28.610	29.000	17.030	11,914,678
2023-03-07	29.330	29.480	28.890	28.890	16.966	16,006,768
2023-03-06	29.490	29.530	29.130	29.300	17.206	17,648,224
2023-03-03	29.400	29.750	29.250	29.550	17.353	30,582,272
2023-03-02	31.190	31.190	28.910	29.820	17.512	63,167,306
2023-03-01	32.100	32.210	31.810	32.190	18.904	12,308,341
2023-02-28	32.300	32.460	31.710	32.190	18.904	15,263,779
2023-02-27	32.500	32.650	32.100	32.220	18.921	11,050,400
2023-02-24	33.130	33.140	32.340	32.680	19.191	13,926,045
2023-02-23	33.410	33.530	32.830	33.130	19.456	15,397,365
2023-02-22	33.380	33.660	33.250	33.380	19.602	9,766,586
2023-02-21	33.440	34.150	33.200	33.660	19.767	14,551,858
2023-02-20	33.680	33.680	32.620	33.430	19.632	19,109,456
2023-02-17	33.790	34.360	33.680	33.710	19.796	11,226,861
2023-02-16	34.750	34.850	33.450	33.790	19.843	16,786,496
2023-02-15	34.990	35.140	34.660	34.810	20.442	13,119,906
2023-02-14	35.040	35.300	34.640	35.000	20.554	18,588,656
2023-02-13	34.000	35.100	33.800	35.000	20.554	24,161,920
2023-02-10	34.120	34.280	33.830	34.050	19.996	17,819,920
2023-02-09	33.610	34.420	33.500	34.420	20.213	16,507,760
2023-02-08	34.570	35.060	33.830	33.900	19.908	23,853,568
2023-02-07	33.890	34.260	33.600	34.260	20.119	17,223,712

← NewerPage 15 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.