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
2022-02-09	35.710	36.450	35.230	36.450	21.243	14,988,515
2022-02-08	36.020	36.150	34.910	35.700	20.806	13,856,050
2022-02-07	36.500	37.510	36.050	36.380	21.203	17,502,240
2022-01-28	35.550	36.130	34.500	35.480	20.678	14,167,765
2022-01-27	36.010	36.620	35.300	35.300	20.573	18,508,192
2022-01-26	35.950	36.700	35.650	36.000	20.981	13,721,090
2022-01-25	36.150	36.750	35.810	36.000	20.981	18,776,624
2022-01-24	35.530	36.220	35.080	36.000	20.981	10,835,514
2022-01-21	35.600	36.620	35.000	35.520	20.701	14,599,189
2022-01-20	37.990	38.150	35.580	35.770	20.847	17,269,728
2022-01-19	37.300	37.730	36.500	36.980	21.552	14,110,325
2022-01-18	37.900	37.980	37.120	37.500	21.855	11,539,261
2022-01-17	37.510	37.830	36.880	37.570	21.896	15,183,019
2022-01-14	37.100	38.450	37.080	37.680	21.960	18,971,456
2022-01-13	39.080	39.200	37.980	38.220	22.275	17,176,832
2022-01-12	38.990	39.470	38.990	39.230	22.864	12,997,190
2022-01-11	39.360	39.650	38.620	38.800	22.613	14,440,819
2022-01-10	39.910	40.050	39.030	39.340	22.928	14,290,019
2022-01-07	40.580	40.780	39.830	40.060	23.347	20,382,672
2022-01-06	40.100	41.320	39.820	40.540	23.627	27,818,416
2022-01-05	40.070	40.200	38.830	39.340	22.928	27,722,528
2022-01-04	42.880	43.320	39.950	39.990	23.307	54,258,338
2021-12-31	45.200	46.140	44.850	44.890	26.162	19,310,496
2021-12-30	46.020	47.180	45.150	45.820	26.704	29,684,190
2021-12-29	44.050	44.850	44.050	44.300	25.818	12,624,189
2021-12-28	44.270	44.750	43.770	44.530	25.952	15,163,270
2021-12-27	44.780	45.200	44.130	44.550	25.964	12,614,410
2021-12-24	45.950	45.980	43.290	44.480	25.923	20,873,504
2021-12-23	46.500	46.800	45.100	45.550	26.547	18,749,344
2021-12-22	45.780	46.430	44.960	46.150	26.897	18,415,472
2021-12-21	45.590	47.030	45.150	45.860	26.728	21,883,632
2021-12-20	44.900	46.440	44.470	45.420	26.471	27,114,528
2021-12-17	46.290	47.290	44.900	45.100	26.285	27,159,616
2021-12-16	46.680	48.200	46.410	46.960	27.369	23,370,384
2021-12-15	46.810	48.830	46.630	47.050	27.421	34,790,210
2021-12-14	47.990	48.040	45.700	47.120	27.462	34,511,072
2021-12-13	47.940	48.400	47.000	47.930	27.934	26,108,160
2021-12-10	47.470	48.680	47.300	48.010	27.981	22,284,432
2021-12-09	47.600	49.550	47.600	47.750	27.829	28,420,498
2021-12-08	46.100	48.230	46.100	47.790	27.852	26,470,656
2021-12-07	48.970	48.970	45.700	46.430	27.060	34,044,544
2021-12-06	48.420	49.400	47.480	47.720	27.812	35,854,832
2021-12-03	47.000	48.780	46.120	47.840	27.882	35,398,528
2021-12-02	47.420	49.120	46.240	47.670	27.782	53,635,682
2021-12-01	48.300	48.990	46.720	47.230	27.526	39,097,472
2021-11-30	50.810	51.420	48.230	48.670	28.365	53,658,718
2021-11-29	51.420	53.290	50.680	51.020	29.735	56,546,482
2021-11-26	50.810	54.510	50.810	51.660	30.108	68,216,819
2021-11-25	50.210	53.600	49.800	50.720	29.560	65,251,168
2021-11-24	47.550	54.380	47.550	52.070	30.347	78,361,475
2021-11-23	47.930	51.100	46.100	47.180	27.497	71,948,800
2021-11-22	42.810	44.880	42.800	44.460	25.912	42,091,262
2021-11-19	43.130	44.080	41.770	42.800	24.944	37,393,118
2021-11-18	42.620	45.350	42.130	44.010	25.649	65,119,694
2021-11-17	37.990	43.580	37.610	42.300	24.653	64,506,275
2021-11-16	38.450	39.350	37.660	37.660	21.949	27,283,872
2021-11-15	42.050	42.620	38.110	38.230	22.281	50,390,046
2021-11-12	40.000	41.730	39.720	41.400	24.128	40,886,800
2021-11-11	40.090	40.900	39.180	39.380	22.951	28,623,646
2021-11-10	39.470	40.400	39.080	40.400	23.545	28,409,810

← NewerPage 20 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.