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
2025-10-27	40.360	41.860	39.880	40.240	39.379	84,217,695
2025-10-24	38.150	40.120	38.150	39.980	39.124	73,745,070
2025-10-23	38.580	39.080	37.280	37.880	37.069	45,275,273
2025-10-22	39.330	39.560	37.800	38.480	37.656	63,903,113
2025-10-21	39.920	40.300	38.600	39.910	39.056	60,385,449
2025-10-20	39.950	41.100	38.660	40.320	39.457	66,569,977
2025-10-17	41.000	42.420	39.860	40.000	39.144	88,888,977
2025-10-16	41.600	42.440	40.340	40.860	39.985	88,460,602
2025-10-15	43.380	45.550	41.610	43.120	42.197	115,582,203
2025-10-14	45.800	47.480	42.850	42.860	41.942	154,927,594
2025-10-13	42.130	47.770	40.210	46.900	45.896	175,731,391
2025-10-10	41.300	42.660	38.740	39.880	39.026	154,327,109
2025-10-09	35.200	39.500	34.930	39.490	38.645	139,304,984
2025-09-30	34.490	35.430	33.960	34.290	33.556	60,362,992
2025-09-29	34.660	34.980	34.130	34.510	33.771	41,169,719
2025-09-26	35.840	36.360	34.660	34.660	33.918	57,151,207
2025-09-25	34.300	35.650	34.200	35.340	34.583	55,176,113
2025-09-24	33.910	34.550	33.750	34.350	33.615	35,882,922
2025-09-23	35.010	35.340	32.910	34.080	33.350	59,016,801
2025-09-22	35.010	35.540	34.700	35.340	34.583	37,467,039
2025-09-19	35.810	36.290	35.080	35.270	34.515	48,987,379
2025-09-18	37.200	37.700	35.800	36.220	35.445	89,455,195
2025-09-17	35.400	38.200	35.070	37.900	37.089	92,867,031
2025-09-16	36.660	36.660	34.800	35.590	34.828	72,053,203
2025-09-15	37.960	37.990	36.630	36.830	36.042	78,486,680
2025-09-12	36.130	37.370	35.400	37.370	36.570	100,994,398
2025-09-11	34.290	36.170	34.240	36.010	35.239	78,053,008
2025-09-10	34.470	35.100	34.000	34.300	33.566	42,356,500
2025-09-09	35.000	35.750	34.090	34.500	33.761	73,555,570
2025-09-08	36.700	36.800	36.000	36.570	35.787	52,741,340
2025-09-05	35.550	36.630	35.270	36.500	35.719	68,943,523
2025-09-04	37.880	38.180	34.720	35.500	34.740	90,122,812
2025-09-03	38.000	38.600	37.280	37.480	36.678	85,719,430
2025-09-02	39.490	39.800	37.480	37.900	37.089	101,962,305
2025-09-01	40.980	41.600	39.390	39.650	38.801	135,343,703
2025-08-29	42.550	44.140	40.400	41.000	40.122	140,921,109
2025-08-28	39.600	44.460	39.600	42.590	41.678	161,556,000
2025-08-27	37.180	43.280	36.550	39.880	39.026	180,945,500
2025-08-26	37.150	39.480	36.110	37.400	36.599	192,704,703
2025-08-25	31.000	36.360	30.680	36.360	35.582	160,849,594
2025-08-22	29.620	30.960	29.380	30.300	29.651	93,546,203
2025-08-21	29.430	31.110	29.350	29.570	28.937	75,575,297
2025-08-20	29.350	31.280	28.840	29.450	28.820	98,628,234
2025-08-19	29.130	29.630	28.590	28.840	28.223	67,893,805
2025-08-18	28.200	29.500	27.820	29.320	28.692	78,242,555
2025-08-15	27.310	28.360	27.260	28.170	27.567	49,986,992
2025-08-14	27.770	28.190	27.450	27.570	26.980	43,318,602
2025-08-13	27.210	28.060	27.190	27.890	27.293	43,987,969
2025-08-12	27.800	27.920	27.260	27.300	26.716	43,822,039
2025-08-11	28.400	28.440	27.700	28.160	27.557	37,128,992
2025-08-08	28.540	29.170	28.050	28.160	27.557	62,210,887
2025-08-07	27.900	30.000	26.970	29.140	28.516	112,872,492
2025-08-06	27.050	28.010	26.800	27.870	27.273	52,570,301
2025-08-05	27.110	27.420	26.900	27.100	26.520	35,121,281
2025-08-04	26.700	27.070	26.630	27.010	26.432	27,631,539
2025-08-01	27.220	27.250	26.610	26.700	26.128	29,721,160
2025-07-31	27.000	27.820	27.000	27.360	26.774	51,010,434
2025-07-30	28.270	28.380	26.890	27.330	26.745	60,746,312
2025-07-29	28.200	28.430	27.870	28.130	27.528	50,121,688
2025-07-28	28.640	28.930	28.320	28.550	27.939	62,817,059

← NewerPage 5 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.