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
2026-04-24	32.050	32.330	31.550	31.920	31.393	23,932,779
2026-04-23	33.750	33.900	32.110	32.250	31.718	35,221,246
2026-04-22	33.500	33.650	33.010	33.590	33.036	29,569,949
2026-04-21	33.600	34.190	33.250	33.880	33.321	35,137,191
2026-04-20	32.930	33.800	32.740	33.700	33.144	38,129,621
2026-04-17	32.460	33.190	32.460	33.000	32.456	26,803,131
2026-04-16	32.300	32.850	32.110	32.670	32.131	24,758,461
2026-04-15	32.800	33.330	32.040	32.120	31.590	28,983,279
2026-04-14	32.900	33.110	32.260	32.730	32.190	30,023,641
2026-04-13	33.140	33.540	32.730	32.840	32.298	34,820,461
2026-04-10	32.990	33.170	32.510	32.680	32.141	32,940,379
2026-04-09	32.000	33.260	31.890	32.700	32.160	43,405,246
2026-04-08	31.960	32.480	31.750	32.470	31.934	38,271,840
2026-04-07	30.500	31.450	30.410	31.080	30.567	22,447,660
2026-04-03	30.730	30.870	30.350	30.430	29.928	12,946,370
2026-04-02	31.400	31.410	30.400	30.630	30.125	20,518,619
2026-04-01	31.370	31.800	31.100	31.600	31.079	31,229,119
2026-03-31	30.940	31.390	30.670	30.690	30.184	18,428,779
2026-03-30	30.870	31.170	30.480	31.050	30.538	18,826,740
2026-03-27	30.010	31.500	30.000	31.180	30.666	28,814,369
2026-03-26	31.090	31.170	30.400	30.500	29.997	24,224,039
2026-03-25	30.470	31.150	30.360	30.830	30.321	31,486,900
2026-03-24	30.000	30.190	29.020	30.130	29.633	28,302,051
2026-03-23	30.740	31.050	29.210	29.350	28.866	33,708,039
2026-03-20	31.500	31.760	30.740	30.740	30.233	21,961,189
2026-03-19	32.230	32.250	31.200	31.350	30.833	28,010,590
2026-03-18	32.870	32.950	32.250	32.830	32.288	17,582,090
2026-03-17	33.600	33.840	32.580	32.600	32.062	20,725,189
2026-03-16	33.810	33.960	32.690	33.410	32.859	29,679,609
2026-03-13	34.540	34.980	33.820	33.910	33.350	26,353,570
2026-03-12	35.000	35.460	34.340	34.880	34.304	24,585,039
2026-03-11	35.700	36.350	35.120	35.270	34.688	27,588,561
2026-03-10	35.680	36.080	35.350	35.820	35.229	28,682,520
2026-03-09	35.060	35.390	33.670	35.140	34.560	41,574,809
2026-03-06	36.100	36.610	35.800	35.970	35.376	28,041,631
2026-03-05	37.710	37.880	36.030	36.480	35.878	36,485,953
2026-03-04	36.140	38.490	36.140	37.080	36.468	39,912,359
2026-03-03	39.720	39.930	36.950	37.030	36.419	61,790,781
2026-03-02	40.660	40.980	39.150	39.970	39.310	58,429,379
2026-02-27	39.290	41.480	39.210	41.080	40.402	75,215,320
2026-02-26	39.680	40.200	39.190	39.300	38.652	57,726,340
2026-02-25	37.540	41.140	37.540	40.390	39.724	98,454,281
2026-02-24	37.940	38.080	37.300	37.540	36.921	28,673,670
2026-02-13	37.740	38.130	37.250	37.280	36.665	32,274,061
2026-02-12	37.500	38.880	37.360	38.430	37.796	46,641,367
2026-02-11	36.490	39.250	36.360	37.760	37.137	62,968,871
2026-02-10	36.550	37.150	36.200	36.690	36.085	29,546,561
2026-02-09	35.550	37.200	35.390	36.640	36.035	49,170,762
2026-02-06	34.150	35.490	33.820	34.990	34.413	29,320,461
2026-02-05	35.850	36.130	34.400	34.710	34.137	37,290,961
2026-02-04	37.100	37.360	35.850	36.380	35.780	35,189,441
2026-02-03	36.010	36.980	35.410	36.970	36.360	48,643,566
2026-02-02	36.300	36.740	35.200	35.200	34.619	54,395,832
2026-01-30	39.520	39.860	37.010	37.650	37.029	90,743,195
2026-01-29	38.950	44.100	38.350	41.160	40.481	150,322,000
2026-01-28	37.800	39.140	36.610	38.950	38.307	81,924,047
2026-01-27	38.720	39.480	37.650	38.060	37.432	50,758,969
2026-01-26	39.010	39.770	38.550	38.830	38.189	69,061,453
2026-01-23	38.010	39.070	37.720	38.880	38.238	68,408,727
2026-01-22	37.660	38.320	37.510	37.810	37.186	35,339,160

← NewerPage 3 of 21 · 1,219 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.