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
2026-01-21	36.880	38.180	36.850	37.710	37.088	36,963,121
2026-01-20	38.300	39.060	36.910	37.390	36.773	45,600,699
2026-01-19	38.000	38.950	37.380	38.120	37.491	54,206,191
2026-01-16	36.750	38.320	36.750	37.810	37.186	71,829,539
2026-01-15	36.500	37.480	36.470	36.710	36.104	42,474,320
2026-01-14	36.800	37.710	36.000	36.660	36.055	72,955,727
2026-01-13	38.250	38.320	36.930	37.140	36.527	62,886,754
2026-01-12	38.700	39.080	37.030	38.480	37.845	100,870,898
2026-01-09	36.410	38.800	36.410	37.800	37.176	111,623,398
2026-01-08	36.010	36.330	35.320	35.500	34.914	59,117,680
2026-01-07	36.860	37.960	35.630	36.510	35.908	105,833,695
2026-01-06	34.820	35.620	34.820	35.510	34.924	48,700,020
2026-01-05	34.100	34.960	34.100	34.700	34.127	33,288,410
2025-12-31	34.480	34.640	33.920	34.110	33.547	22,324,270
2025-12-30	33.920	34.700	33.500	34.400	33.832	28,351,600
2025-12-29	34.400	35.050	34.190	34.340	33.773	25,745,381
2025-12-26	34.710	34.950	34.250	34.450	33.882	30,125,400
2025-12-25	34.000	34.790	33.610	34.700	34.127	34,761,191
2025-12-24	33.670	33.980	33.600	33.820	33.262	20,750,590
2025-12-23	33.780	34.040	33.500	33.670	33.114	21,596,660
2025-12-22	33.250	33.960	33.220	33.810	33.252	26,884,830
2025-12-19	32.720	33.550	32.620	33.330	32.780	34,018,422
2025-12-18	32.730	33.300	32.300	32.300	31.767	24,230,619
2025-12-17	32.600	33.100	31.860	33.050	32.505	32,810,551
2025-12-16	34.190	34.200	32.590	32.600	32.062	36,089,770
2025-12-15	34.520	35.350	34.410	34.410	33.842	27,625,230
2025-12-12	34.490	35.310	34.000	35.040	34.462	39,293,512
2025-12-11	34.880	35.080	34.350	34.560	33.990	30,532,449
2025-12-10	34.750	34.880	34.240	34.830	34.255	30,122,119
2025-12-09	35.970	35.980	34.710	34.940	34.363	54,283,020
2025-12-08	35.590	36.850	35.500	36.400	35.799	74,634,680
2025-12-05	33.920	38.800	33.910	36.440	35.839	96,837,688
2025-12-04	34.000	34.720	33.680	33.720	33.164	32,739,529
2025-12-03	34.400	34.980	33.630	34.260	33.695	49,623,641
2025-12-02	34.490	34.500	33.360	33.860	33.301	31,385,660
2025-12-01	34.040	34.820	34.040	34.800	34.226	37,279,367
2025-11-28	33.270	33.840	33.060	33.780	33.223	21,897,289
2025-11-27	33.760	34.190	33.210	33.270	32.721	25,958,779
2025-11-26	33.700	34.010	33.310	33.390	32.839	22,881,529
2025-11-25	33.500	34.700	33.500	33.970	33.410	26,591,850
2025-11-24	33.100	33.890	32.850	33.750	33.193	33,207,988
2025-11-21	33.700	33.970	32.830	32.910	32.367	37,514,246
2025-11-20	34.910	35.820	34.420	34.500	33.931	34,754,312
2025-11-19	34.400	35.700	34.320	35.320	34.737	40,372,031
2025-11-18	34.810	35.150	34.190	34.520	33.950	25,558,650
2025-11-17	34.780	35.420	34.690	35.050	34.472	25,717,619
2025-11-14	34.750	35.200	34.500	34.500	33.931	26,007,881
2025-11-13	34.300	35.590	34.040	35.240	34.659	37,360,633
2025-11-12	35.090	35.300	33.940	34.330	33.764	32,081,391
2025-11-11	35.990	36.090	35.150	35.150	34.570	33,029,172
2025-11-10	36.780	37.180	35.680	35.840	35.249	35,261,898
2025-11-07	36.200	37.290	35.710	36.580	35.976	41,626,859
2025-11-06	36.170	36.600	35.930	36.420	35.819	32,389,189
2025-11-05	35.300	36.340	35.280	36.070	35.298	34,748,699
2025-11-04	36.400	37.140	35.880	36.130	35.357	39,441,113
2025-11-03	38.010	38.110	35.850	36.450	35.670	74,553,125
2025-10-31	40.770	40.900	39.170	39.180	38.341	79,200,922
2025-10-30	40.270	44.140	39.610	42.070	41.169	124,437,000
2025-10-29	38.600	40.170	38.600	40.140	39.281	58,732,129
2025-10-28	40.600	41.010	38.830	39.150	38.312	66,064,680

← NewerPage 4 of 5 · 242 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.