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
2025-04-28	20.810	21.090	20.300	20.300	19.755	35,269,199
2025-04-25	20.790	20.880	20.370	20.450	19.901	30,068,410
2025-04-24	21.000	21.310	20.620	20.750	20.193	49,340,566
2025-04-23	20.200	22.380	20.200	21.460	20.884	103,145,602
2025-04-22	19.760	19.790	19.440	19.440	18.918	19,879,131
2025-04-21	19.380	20.100	19.210	19.860	19.326	29,954,660
2025-04-18	19.800	19.830	19.120	19.260	18.743	37,634,398
2025-04-17	20.750	20.980	20.000	20.070	19.531	40,707,312
2025-04-16	20.800	21.360	20.480	20.990	20.426	38,817,070
2025-04-15	21.490	21.700	20.770	20.850	20.290	44,055,871
2025-04-14	21.200	22.100	20.920	21.640	21.059	67,619,562
2025-04-11	21.670	21.880	20.860	21.290	20.718	70,245,531
2025-04-10	20.600	22.110	20.600	21.290	20.718	92,463,133
2025-04-09	20.810	21.790	20.370	21.220	20.650	98,507,289
2025-04-08	18.870	22.220	18.410	21.180	20.611	104,596,898
2025-04-07	21.350	22.560	18.000	19.290	18.772	107,741,203
2025-04-03	20.300	21.350	20.000	20.820	20.261	55,142,711
2025-04-02	19.560	19.940	19.530	19.790	19.258	11,499,590
2025-04-01	19.660	19.960	19.560	19.700	19.171	12,515,670
2025-03-31	19.800	20.090	19.350	19.500	18.976	16,275,320
2025-03-28	20.050	20.280	19.580	20.140	19.599	22,879,830
2025-03-27	20.460	20.460	20.030	20.120	19.580	21,217,189
2025-03-26	19.760	20.820	19.710	20.700	20.144	38,017,648
2025-03-25	19.940	20.350	19.710	19.900	19.365	16,180,790
2025-03-24	19.910	20.170	19.460	19.910	19.375	18,650,930
2025-03-21	20.480	20.650	19.870	19.880	19.346	25,005,580
2025-03-20	20.900	21.100	20.610	20.670	20.115	19,544,510
2025-03-19	20.900	21.340	20.600	21.070	20.504	28,616,250
2025-03-18	21.070	21.340	20.970	20.980	20.416	19,423,211
2025-03-17	21.200	21.210	20.860	20.970	20.407	18,545,070
2025-03-14	21.120	21.350	20.820	21.170	20.601	24,060,650
2025-03-13	21.730	21.870	20.760	21.080	20.514	37,232,281
2025-03-12	22.550	22.580	21.800	21.840	21.253	44,231,672
2025-03-11	21.800	22.710	21.560	22.540	21.934	56,820,441
2025-03-10	21.930	22.430	21.500	22.300	21.701	51,349,152
2025-03-07	21.600	22.270	21.410	21.820	21.234	48,569,480
2025-03-06	21.580	22.050	21.580	21.750	21.166	39,131,660
2025-03-05	21.460	21.870	21.010	21.570	20.991	33,432,629
2025-03-04	21.160	22.060	21.070	21.640	21.059	38,303,441
2025-03-03	20.930	22.160	20.790	21.350	20.776	46,468,379
2025-02-28	21.600	21.800	20.730	20.930	20.368	43,149,781
2025-02-27	22.610	23.100	21.600	21.960	21.370	51,943,191
2025-02-26	22.360	22.810	22.120	22.270	21.672	47,850,129
2025-02-25	22.310	23.130	22.260	22.420	21.818	54,715,039
2025-02-24	22.610	23.700	22.220	23.070	22.450	93,793,211
2025-02-21	22.690	22.780	21.870	22.590	21.983	68,412,992
2025-02-20	22.700	23.360	22.320	22.690	22.080	104,468,797
2025-02-19	19.810	22.960	19.800	22.650	22.042	125,944,797
2025-02-18	20.380	20.410	19.690	19.790	19.258	25,636,061
2025-02-17	19.950	20.340	19.780	20.280	19.735	29,655,461
2025-02-14	19.980	20.550	19.760	19.940	19.404	29,580,150
2025-02-13	20.690	21.200	20.140	20.140	19.599	50,048,840
2025-02-12	20.700	21.100	20.360	20.920	20.358	39,517,648
2025-02-11	21.050	21.120	20.690	20.790	20.232	29,703,400
2025-02-10	21.300	21.370	20.770	21.160	20.592	34,937,633
2025-02-07	21.480	21.630	20.880	21.230	20.660	60,283,160
2025-02-06	20.410	21.840	20.390	21.540	20.961	69,325,195
2025-02-05	20.190	21.000	19.710	20.580	20.027	53,553,340
2025-01-27	21.250	21.340	19.730	19.790	19.258	48,097,910
2025-01-24	19.970	21.440	19.650	21.170	20.601	66,595,359

← NewerPage 7 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.