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
2023-02-06	33.680	33.890	33.240	33.890	19.902	15,100,811
2023-02-03	34.450	34.610	33.600	34.070	20.008	18,788,160
2023-02-02	34.580	34.980	34.300	34.670	20.360	22,572,880
2023-02-01	33.810	35.320	33.710	35.040	20.577	29,104,656
2023-01-31	33.290	33.960	33.100	33.760	19.826	16,936,336
2023-01-30	33.800	33.970	33.270	33.640	19.755	31,627,088
2023-01-20	31.750	33.040	31.660	32.750	19.232	28,738,846
2023-01-19	31.500	31.840	31.120	31.750	18.645	13,330,160
2023-01-18	31.740	31.900	31.410	31.500	18.498	10,849,486
2023-01-17	31.660	31.970	31.500	31.740	18.639	10,222,208
2023-01-16	31.180	31.980	31.050	31.730	18.633	17,797,104
2023-01-13	31.300	31.590	30.590	31.060	18.240	18,265,552
2023-01-12	31.380	31.760	31.200	31.300	18.381	15,968,378
2023-01-11	31.990	32.240	31.400	31.420	18.451	16,701,584
2023-01-10	32.170	32.220	31.600	32.000	18.792	19,442,448
2023-01-09	31.800	32.600	31.550	32.300	18.968	32,539,744
2023-01-06	30.600	32.200	30.310	31.680	18.604	41,993,502
2023-01-05	29.900	30.500	29.740	30.290	17.788	17,936,336
2023-01-04	29.990	30.240	29.500	29.750	17.471	17,362,912
2023-01-03	29.010	30.090	28.960	30.060	17.653	22,041,488
2022-12-30	29.260	30.250	29.150	29.260	17.183	15,322,053
2022-12-29	29.420	29.820	29.110	29.130	17.107	11,313,930
2022-12-28	29.380	29.990	28.950	29.650	17.412	22,117,056
2022-12-27	28.990	29.580	28.730	29.490	17.318	21,653,456
2022-12-26	27.600	28.950	27.480	28.890	16.966	17,185,280
2022-12-23	27.600	27.960	27.470	27.680	16.255	9,955,702
2022-12-22	28.180	28.660	27.890	28.000	16.443	12,558,789
2022-12-21	29.090	29.300	27.380	28.070	16.484	23,728,240
2022-12-20	29.020	29.320	28.880	29.170	17.130	8,985,163
2022-12-19	29.740	30.230	29.110	29.200	17.148	15,861,208
2022-12-16	29.900	30.400	29.520	29.760	17.477	17,476,464
2022-12-15	29.300	30.130	29.150	30.130	17.694	16,913,296
2022-12-14	29.790	30.230	29.380	29.540	17.347	18,834,576
2022-12-13	29.140	30.350	29.080	29.940	17.582	32,872,898
2022-12-12	29.340	29.360	28.880	29.110	17.095	11,022,054
2022-12-09	29.110	29.510	29.080	29.450	17.295	12,949,981
2022-12-08	29.210	29.400	28.920	29.270	17.189	12,427,470
2022-12-07	29.080	29.570	28.900	29.210	17.154	16,126,800
2022-12-06	29.600	29.870	28.910	29.090	17.083	28,729,010
2022-12-05	29.680	29.950	29.220	29.820	17.512	25,092,048
2022-12-02	30.760	30.950	30.300	30.390	17.847	14,776,323
2022-12-01	30.150	31.090	30.100	31.000	18.205	26,291,826
2022-11-30	29.320	30.150	29.300	29.860	17.535	14,921,726
2022-11-29	29.170	29.670	29.000	29.470	17.306	12,208,381
2022-11-28	28.990	29.280	28.670	29.040	17.054	11,892,802
2022-11-25	30.050	30.210	29.420	29.420	17.277	13,443,029
2022-11-24	30.280	30.550	30.040	30.330	17.811	11,912,379
2022-11-23	30.050	30.310	29.340	30.120	17.688	14,804,562
2022-11-22	30.680	30.770	29.960	30.050	17.647	15,074,594
2022-11-21	30.210	31.010	29.930	30.850	18.117	17,072,416
2022-11-18	31.100	31.360	30.500	30.530	17.929	14,981,098
2022-11-17	31.390	31.590	30.700	31.100	18.264	16,176,080
2022-11-16	32.370	32.400	31.610	31.660	18.592	15,405,469
2022-11-15	31.500	32.460	31.400	32.370	19.009	16,193,760
2022-11-14	32.510	32.670	31.550	31.740	18.639	20,320,320
2022-11-11	33.600	33.770	32.550	32.840	19.285	17,243,328
2022-11-10	33.100	33.490	32.430	32.710	19.209	18,063,424
2022-11-09	35.360	35.620	33.470	33.550	19.702	27,607,232
2022-11-08	34.600	36.080	34.120	34.450	20.231	33,131,568
2022-11-07	33.850	34.610	33.640	34.030	19.984	21,263,536

← NewerPage 16 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.