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
2022-05-11	27.670	29.050	26.960	27.690	16.138	32,985,344
2022-05-10	26.330	27.290	26.300	27.210	15.858	18,616,800
2022-05-09	25.800	27.540	25.800	27.020	15.748	18,052,528
2022-05-06	25.770	26.500	25.650	26.140	15.235	12,566,976
2022-05-05	26.500	27.250	26.230	26.610	15.509	17,967,520
2022-04-29	25.040	26.530	24.800	26.350	15.357	23,313,696
2022-04-28	25.070	25.460	24.500	24.800	14.454	20,488,464
2022-04-27	23.000	26.280	22.960	25.470	14.844	33,667,488
2022-04-26	23.340	23.870	22.680	22.900	13.346	18,280,304
2022-04-25	25.270	25.270	22.800	22.850	13.317	19,988,128
2022-04-22	25.940	26.250	25.500	25.590	14.914	10,279,765
2022-04-21	27.150	27.590	26.120	26.330	15.345	10,805,098
2022-04-20	28.400	28.750	27.310	27.380	15.957	10,656,806
2022-04-19	28.150	29.130	28.150	28.300	16.494	13,311,093
2022-04-18	27.560	28.220	26.790	28.140	16.400	9,996,986
2022-04-15	27.660	28.040	27.450	27.550	16.056	8,173,890
2022-04-14	28.300	28.360	27.780	27.960	16.295	8,911,686
2022-04-13	27.600	28.180	27.500	27.790	16.196	12,155,570
2022-04-12	27.440	27.940	27.010	27.800	16.202	11,160,307
2022-04-11	29.150	29.340	27.350	27.620	16.097	19,313,632
2022-04-08	30.090	30.190	29.060	29.350	17.105	14,519,274
2022-04-07	31.090	31.100	30.180	30.180	17.589	10,043,416
2022-04-06	31.800	31.800	30.730	31.100	18.125	14,941,323
2022-04-01	31.570	32.000	31.450	31.900	18.592	10,687,933
2022-03-31	32.760	32.760	31.780	31.980	18.638	12,026,965
2022-03-30	31.950	32.800	31.950	32.760	19.093	11,601,794
2022-03-29	32.710	32.820	31.740	31.950	18.621	8,043,792
2022-03-28	32.300	32.680	31.700	32.400	18.883	8,765,933
2022-03-25	32.850	33.590	32.520	32.520	18.953	9,843,000
2022-03-24	33.700	33.700	32.650	32.970	19.215	13,715,962
2022-03-23	33.650	33.890	33.170	33.680	19.629	8,297,646
2022-03-22	34.740	34.800	33.410	33.660	19.617	12,861,802
2022-03-21	33.590	34.120	33.380	33.870	19.740	10,328,173
2022-03-18	33.600	34.280	33.230	33.680	19.629	11,892,856
2022-03-17	32.880	34.580	32.620	34.050	19.845	29,090,272
2022-03-16	32.050	32.470	30.700	32.440	18.906	21,976,704
2022-03-15	33.180	33.650	31.740	31.740	18.498	19,849,152
2022-03-14	34.830	35.100	33.510	33.570	19.565	14,065,587
2022-03-11	35.020	35.290	34.000	35.240	20.538	13,400,830
2022-03-10	35.770	35.800	34.550	35.250	20.544	16,378,192
2022-03-09	34.990	35.150	32.680	34.210	19.938	19,272,016
2022-03-08	35.790	36.050	34.580	34.750	20.253	14,106,690
2022-03-07	36.010	36.870	35.360	35.680	20.795	15,757,939
2022-03-04	37.000	38.000	36.380	36.760	21.424	16,412,496
2022-03-03	39.000	39.230	37.470	37.500	21.855	14,624,154
2022-03-02	38.100	38.490	37.500	38.220	22.275	13,156,429
2022-03-01	39.580	39.850	38.400	38.680	22.543	14,388,819
2022-02-28	39.300	39.690	38.500	39.190	22.840	21,050,080
2022-02-25	39.380	40.400	39.100	39.530	23.038	23,449,984
2022-02-24	38.700	40.550	37.900	39.350	22.934	36,789,154
2022-02-23	38.600	39.500	37.950	39.100	22.788	20,675,008
2022-02-22	37.870	38.930	37.670	38.590	22.491	18,248,416
2022-02-21	37.850	38.220	37.330	38.150	22.234	11,217,846
2022-02-18	37.760	38.000	37.250	37.870	22.071	12,062,430
2022-02-17	37.900	38.940	37.690	38.220	22.275	23,040,400
2022-02-16	37.300	39.220	36.650	38.360	22.357	31,695,518
2022-02-15	36.200	36.980	36.180	36.780	21.436	17,574,704
2022-02-14	34.860	36.760	34.700	35.830	20.882	18,602,144
2022-02-11	36.120	36.140	35.100	35.240	20.538	11,497,216
2022-02-10	36.400	36.620	36.000	36.230	21.115	11,611,923

← NewerPage 19 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.