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
2026-07-23	25.500	26.000	25.370	25.900	25.624	23,101,340
2026-07-22	25.620	26.070	25.460	25.690	25.416	19,699,184
2026-07-21	24.860	25.850	24.770	25.840	25.565	27,660,133
2026-07-20	25.550	25.990	24.040	24.840	24.575	26,604,828
2026-07-17	26.510	26.660	25.050	25.160	24.892	25,056,896
2026-07-16	26.680	26.950	26.180	26.610	26.327	17,382,699
2026-07-15	27.470	28.000	26.590	26.880	26.594	23,519,584
2026-07-14	26.570	27.290	26.100	27.260	26.970	26,540,736
2026-07-13	28.500	28.600	26.550	26.550	26.267	33,326,793
2026-07-10	28.800	29.740	28.350	28.690	28.384	35,133,797
2026-07-09	29.610	30.180	27.470	28.580	28.276	50,909,898
2026-07-08	31.270	31.400	29.700	29.700	29.384	42,538,145
2026-07-07	32.310	33.760	31.580	31.690	31.352	41,830,883
2026-07-06	34.740	35.700	32.470	32.570	32.223	62,951,078
2026-07-03	33.500	35.000	32.900	34.250	33.885	85,363,344
2026-07-02	32.000	35.000	31.410	33.000	32.649	89,315,062
2026-07-01	30.850	31.700	30.480	30.950	30.620	30,517,123
2026-06-30	29.550	30.940	29.050	30.850	30.521	33,896,895
2026-06-29	30.070	30.840	28.820	29.430	29.117	36,691,906
2026-06-26	31.970	32.350	30.000	30.070	29.750	39,952,355
2026-06-25	31.900	33.270	31.280	32.380	32.035	46,704,805
2026-06-24	32.610	32.700	31.480	31.910	31.570	30,069,199
2026-06-23	34.120	34.380	32.500	32.700	32.352	44,966,219
2026-06-22	34.000	34.440	32.950	34.390	34.024	56,017,512
2026-06-18	32.300	34.000	32.120	33.430	33.074	49,949,594
2026-06-17	32.790	32.960	32.010	32.290	31.946	39,074,320
2026-06-16	31.110	33.880	30.900	33.130	32.777	61,062,488
2026-06-15	30.330	31.490	30.330	31.410	31.075	36,439,191
2026-06-12	29.620	31.600	29.550	30.190	29.868	42,527,031
2026-06-11	29.190	29.770	28.810	29.240	28.929	22,687,211
2026-06-10	29.690	30.350	29.060	29.410	29.097	25,274,119
2026-06-09	29.600	30.120	29.000	30.090	29.770	27,907,900
2026-06-08	30.300	30.550	28.900	29.190	28.879	37,160,633
2026-06-05	30.870	32.240	30.340	31.120	30.789	41,581,352
2026-06-04	30.920	31.240	30.090	30.810	30.482	23,219,090
2026-06-03	31.150	31.950	30.750	31.190	30.858	27,726,461
2026-06-02	30.800	31.650	29.790	31.320	30.986	29,076,631
2026-06-01	32.010	32.190	30.730	30.770	30.442	31,492,631
2026-05-29	33.960	33.970	31.280	32.270	31.926	43,024,699
2026-05-28	33.000	34.300	32.730	34.000	33.638	32,282,070
2026-05-27	34.600	34.710	32.930	33.100	32.747	35,592,500
2026-05-26	34.800	35.120	34.080	34.630	34.261	34,808,539
2026-05-25	34.500	35.200	34.050	34.950	34.578	37,132,801
2026-05-22	33.420	34.650	32.910	34.340	33.974	41,967,980
2026-05-21	33.580	35.040	33.010	33.060	32.708	46,212,793
2026-05-20	33.000	34.290	32.460	33.700	33.341	40,456,848
2026-05-19	34.380	34.390	32.920	33.440	33.084	39,211,191
2026-05-18	34.800	35.050	34.110	34.390	34.024	37,916,113
2026-05-15	35.150	36.880	34.600	35.430	35.053	60,208,887
2026-05-14	36.310	36.310	34.610	34.620	34.251	40,321,246
2026-05-13	35.320	36.300	35.320	35.930	35.547	43,113,602
2026-05-12	37.000	37.100	35.420	35.730	35.349	54,146,680
2026-05-11	34.910	38.000	34.700	37.210	36.596	90,655,773
2026-05-08	34.510	34.990	34.400	34.660	34.088	33,018,672
2026-05-07	34.760	35.000	34.260	34.740	34.167	38,069,180
2026-05-06	33.500	35.200	32.900	34.800	34.226	62,283,809
2026-04-30	33.090	33.330	32.660	32.960	32.416	34,176,832
2026-04-29	31.210	33.640	31.200	33.490	32.937	65,493,660
2026-04-28	31.860	31.930	30.840	30.980	30.469	26,241,279
2026-04-27	31.810	32.370	31.610	31.990	31.462	17,722,619

← NewerPage 2 of 3 · 121 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.