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
2022-11-04	32.440	33.980	32.040	33.790	19.843	20,245,552
2022-11-03	31.700	32.650	31.600	32.460	19.062	13,553,083
2022-11-02	31.300	32.600	31.300	32.070	18.833	16,702,080
2022-11-01	31.160	32.280	31.000	32.110	18.857	14,679,718
2022-10-31	30.040	31.450	30.040	30.930	18.164	13,893,525
2022-10-28	31.740	31.740	30.070	30.240	17.758	15,519,416
2022-10-27	32.810	33.280	31.810	31.860	18.710	15,014,613
2022-10-26	33.250	33.480	31.880	32.810	19.268	16,697,936
2022-10-25	32.200	32.800	31.590	32.510	19.092	11,594,272
2022-10-24	32.970	33.680	32.160	32.390	19.021	10,557,658
2022-10-21	33.200	33.320	32.600	32.650	19.174	7,533,061
2022-10-20	33.200	33.740	32.520	33.190	19.491	10,225,875
2022-10-19	33.970	34.330	33.280	33.420	19.626	11,421,925
2022-10-18	34.500	34.600	33.480	33.960	19.943	11,835,256
2022-10-17	34.300	34.650	33.910	34.410	20.207	11,122,608
2022-10-14	34.950	34.950	33.360	34.610	20.325	16,696,336
2022-10-13	33.060	34.420	32.810	33.870	19.890	12,646,070
2022-10-12	32.420	33.170	31.500	33.170	19.479	10,534,354
2022-10-11	32.390	32.810	32.150	32.300	18.968	8,840,670
2022-10-10	33.100	33.380	32.170	32.320	18.980	10,673,419
2022-09-30	34.190	34.300	33.000	33.050	19.409	9,413,827
2022-09-29	34.510	34.700	33.890	34.090	20.019	7,798,315
2022-09-28	35.300	35.350	33.860	34.050	19.996	9,818,581
2022-09-27	35.350	35.820	34.600	35.330	20.748	10,335,021
2022-09-26	35.000	35.500	33.500	34.980	20.542	17,795,008
2022-09-23	36.530	36.580	34.930	35.600	20.906	14,689,347
2022-09-22	35.200	36.590	35.050	35.970	21.123	14,368,419
2022-09-21	35.490	36.050	35.200	35.590	20.900	12,720,688
2022-09-20	34.680	36.090	34.680	35.480	20.836	9,423,811
2022-09-19	34.330	35.310	34.300	34.720	20.389	9,961,739
2022-09-16	35.790	35.990	34.450	34.610	20.325	14,722,274
2022-09-15	37.400	37.410	35.150	35.580	20.894	13,810,256
2022-09-14	37.640	38.180	36.870	37.060	21.764	9,656,744
2022-09-13	37.900	38.600	37.620	38.140	22.398	9,718,013
2022-09-09	38.030	38.110	37.200	37.680	22.128	8,532,421
2022-09-08	38.800	38.960	37.500	37.600	22.081	10,484,600
2022-09-07	37.600	39.100	37.550	38.610	22.674	13,942,090
2022-09-06	36.850	38.300	36.750	38.150	22.404	14,167,718
2022-09-05	37.400	37.420	36.630	36.850	21.640	9,553,419
2022-09-02	37.430	37.720	36.490	37.440	21.987	16,641,680
2022-09-01	37.170	37.340	36.380	36.620	21.505	13,920,637
2022-08-31	38.200	38.850	36.900	37.170	21.828	19,808,304
2022-08-30	38.150	39.090	37.720	38.320	22.503	13,432,502
2022-08-29	38.000	38.880	37.810	38.350	22.521	11,544,597
2022-08-26	38.470	39.780	37.830	38.490	22.603	17,080,080
2022-08-25	38.770	38.770	37.700	38.180	22.421	17,229,648
2022-08-24	40.590	40.980	38.120	38.250	22.462	19,269,600
2022-08-23	40.860	41.380	40.200	40.580	23.831	13,746,442
2022-08-22	39.860	41.380	38.920	41.080	24.124	16,838,368
2022-08-19	41.250	41.570	39.640	39.700	23.314	18,758,496
2022-08-18	40.920	42.580	40.740	41.680	24.477	21,496,304
2022-08-17	42.000	42.150	39.800	41.010	24.083	35,300,718
2022-08-16	44.170	44.440	41.350	41.720	24.500	25,591,424
2022-08-15	42.130	44.560	41.800	44.160	25.933	18,364,160
2022-08-12	43.200	44.220	42.450	42.550	24.988	11,183,922
2022-08-11	43.470	44.140	42.350	43.200	25.369	13,157,122
2022-08-10	42.950	45.320	42.810	43.930	25.798	18,253,392
2022-08-09	42.390	43.280	42.110	42.830	25.152	13,674,867
2022-08-08	42.160	42.440	41.420	42.260	24.817	14,922,909
2022-08-05	43.170	43.600	41.530	42.490	24.952	20,004,320

← NewerPage 17 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.