Jl Mag Rare-Earth Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 39.470 | 40.400 | 39.080 | 40.400 | 23.545 | 28,409,810 |
| 2021-11-09 | 40.000 | 40.190 | 39.380 | 39.780 | 23.184 | 23,063,808 |
| 2021-11-08 | 39.130 | 40.440 | 38.170 | 40.040 | 23.336 | 32,693,774 |
| 2021-11-05 | 39.100 | 41.830 | 38.750 | 39.480 | 23.009 | 47,390,800 |
| 2021-11-04 | 38.750 | 40.150 | 38.180 | 39.100 | 22.788 | 27,963,968 |
| 2021-11-03 | 38.000 | 38.960 | 37.620 | 38.730 | 22.572 | 21,362,128 |
| 2021-11-02 | 38.600 | 40.800 | 38.100 | 38.630 | 22.514 | 38,122,832 |
| 2021-11-01 | 39.360 | 39.580 | 38.200 | 38.580 | 22.485 | 23,939,024 |
| 2021-10-29 | 38.860 | 39.500 | 38.090 | 39.160 | 22.823 | 31,161,538 |
| 2021-10-28 | 40.000 | 40.180 | 38.710 | 38.810 | 22.619 | 31,972,446 |
| 2021-10-27 | 38.910 | 40.200 | 38.700 | 39.900 | 23.254 | 31,068,272 |
| 2021-10-26 | 38.380 | 39.690 | 38.010 | 39.270 | 22.887 | 32,979,840 |
← NewerPage 21 of 21 · 1,212 trading days
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.