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
2025-07-25	29.100	29.160	28.270	28.700	28.086	93,278,898
2025-07-24	26.260	29.790	26.260	29.100	28.477	129,702,094
2025-07-23	26.270	27.080	25.730	26.470	25.903	58,680,398
2025-07-22	26.510	27.370	26.320	26.640	26.070	68,405,195
2025-07-21	26.410	27.690	26.170	26.730	26.158	88,943,367
2025-07-18	25.700	27.660	25.610	26.730	26.158	105,175,508
2025-07-17	25.700	26.070	25.000	25.710	25.160	69,075,516
2025-07-16	26.070	26.680	25.700	26.220	25.659	81,903,422
2025-07-15	25.980	26.620	25.590	25.800	25.248	85,231,156
2025-07-14	26.510	27.430	25.900	26.000	25.443	118,928,602
2025-07-11	24.670	27.150	24.240	25.950	25.394	142,265,594
2025-07-10	23.680	24.470	23.220	24.020	23.506	102,409,906
2025-07-09	23.550	23.680	22.850	22.990	22.498	43,888,406
2025-07-08	22.840	23.840	22.810	23.730	23.222	64,330,520
2025-07-07	22.550	23.080	22.510	22.890	22.400	29,963,990
2025-07-04	23.190	23.190	22.330	22.600	22.116	43,011,090
2025-07-03	23.200	23.470	22.810	23.200	22.703	39,178,809
2025-07-02	23.350	24.030	23.120	23.380	22.880	50,314,648
2025-07-01	23.620	23.650	23.200	23.510	23.007	44,495,500
2025-06-30	23.050	23.970	22.670	23.840	23.330	80,464,594
2025-06-27	22.560	22.990	22.500	22.710	22.224	66,970,023
2025-06-26	22.550	22.630	22.120	22.190	21.715	39,665,461
2025-06-25	22.510	22.730	22.350	22.670	22.185	42,951,953
2025-06-24	22.400	22.850	22.300	22.600	22.116	44,765,711
2025-06-23	22.090	22.620	22.050	22.390	21.911	34,597,762
2025-06-20	22.470	22.620	22.200	22.220	21.744	29,945,920
2025-06-19	22.900	23.090	22.260	22.400	21.920	47,401,832
2025-06-18	23.420	23.650	22.980	23.150	22.654	57,778,352
2025-06-17	24.000	24.510	23.450	23.660	23.154	73,109,891
2025-06-16	23.690	24.700	23.500	24.280	23.760	83,553,844
2025-06-13	24.530	24.800	23.600	23.800	23.291	99,517,570
2025-06-12	24.070	25.490	23.860	24.290	23.770	141,960,891
2025-06-11	22.000	25.800	21.950	24.070	23.555	160,927,703
2025-06-10	22.220	23.800	21.660	22.310	21.832	113,860,000
2025-06-09	22.350	22.680	21.610	21.870	21.402	78,573,281
2025-06-06	21.900	21.980	21.320	21.520	20.942	53,845,102
2025-06-05	21.170	23.000	20.990	22.090	21.497	114,285,398
2025-06-04	20.280	21.380	20.220	21.060	20.494	52,644,910
2025-06-03	20.090	20.640	20.030	20.320	19.774	25,288,340
2025-05-30	20.050	20.050	19.850	19.870	19.336	13,971,570
2025-05-29	19.900	20.260	19.830	20.140	19.599	17,762,529
2025-05-28	19.900	19.910	19.670	19.720	19.190	11,070,540
2025-05-27	20.240	20.240	19.650	19.810	19.278	20,901,840
2025-05-26	20.090	20.320	19.960	20.220	19.677	15,590,980
2025-05-23	20.170	20.420	20.050	20.090	19.550	20,168,910
2025-05-22	20.460	20.470	20.140	20.170	19.628	17,773,311
2025-05-21	20.690	20.780	20.420	20.480	19.930	20,946,160
2025-05-20	20.600	21.060	20.360	20.790	20.232	31,304,891
2025-05-19	21.600	21.610	20.430	20.740	20.183	49,072,633
2025-05-16	21.120	22.240	21.110	21.660	21.078	62,966,992
2025-05-15	21.600	22.180	21.280	21.310	20.738	58,523,781
2025-05-14	21.080	21.890	21.080	21.650	21.068	52,357,688
2025-05-13	22.010	22.010	21.050	21.060	20.494	40,225,566
2025-05-12	21.500	21.970	21.300	21.710	21.127	39,692,367
2025-05-09	21.570	21.650	21.150	21.270	20.699	31,283,080
2025-05-08	21.440	21.750	21.400	21.550	20.971	33,142,078
2025-05-07	21.810	22.080	21.370	21.590	21.010	59,875,191
2025-05-06	20.880	22.140	20.700	22.050	21.458	88,586,305
2025-04-30	20.360	20.650	20.210	20.470	19.920	25,455,740
2025-04-29	20.310	20.450	20.010	20.280	19.735	24,023,750

← NewerPage 6 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.