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
2025-01-23	20.120	21.210	19.970	20.150	19.609	59,442,000
2025-01-22	19.670	20.790	19.590	20.030	19.492	70,190,078
2025-01-21	19.750	19.800	18.550	19.180	18.665	40,044,609
2025-01-20	19.900	20.040	19.520	19.660	19.132	30,690,020
2025-01-17	19.860	20.310	19.750	19.940	19.404	36,904,699
2025-01-16	20.190	21.000	20.100	20.160	19.618	51,747,434
2025-01-15	20.400	21.280	19.850	20.600	20.047	65,708,328
2025-01-14	19.690	20.680	19.450	20.580	20.027	68,421,109
2025-01-13	18.480	20.360	18.450	19.980	19.443	67,480,148
2025-01-10	18.410	19.360	18.040	18.850	18.344	50,888,359
2025-01-09	17.720	18.980	17.720	18.590	18.091	38,910,762
2025-01-08	18.340	18.390	17.420	17.950	17.468	25,733,029
2025-01-07	17.710	18.650	17.490	18.400	17.906	32,010,730
2025-01-06	17.040	18.110	16.920	17.800	17.322	31,516,990
2025-01-03	17.380	18.450	17.290	17.290	16.826	36,087,512
2025-01-02	17.890	18.000	17.030	17.320	16.855	19,462,180
2024-12-31	18.540	18.640	17.880	17.880	17.400	18,250,039
2024-12-30	18.890	18.920	18.340	18.430	17.935	17,650,561
2024-12-27	19.000	19.320	18.800	18.920	18.412	20,397,811
2024-12-26	17.980	19.820	17.960	19.080	18.567	33,951,699
2024-12-25	18.600	18.600	17.870	17.980	17.497	21,585,141
2024-12-24	18.690	18.970	18.490	18.620	18.120	17,306,359
2024-12-23	19.380	19.850	18.600	18.680	18.178	21,318,660
2024-12-20	19.140	19.770	19.100	19.510	18.986	19,579,840
2024-12-19	19.000	19.300	18.830	19.150	18.636	17,395,359
2024-12-18	19.370	19.550	19.190	19.270	18.752	15,942,780
2024-12-17	19.500	20.060	19.280	19.440	18.918	24,834,480
2024-12-16	19.710	19.890	19.310	19.460	18.937	20,795,660
2024-12-13	20.000	20.330	19.800	19.810	19.278	27,021,529
2024-12-12	20.550	20.550	19.860	20.160	19.618	36,627,781
2024-12-11	20.500	20.860	20.410	20.650	20.095	26,145,070
2024-12-10	21.550	21.640	20.600	20.650	20.095	40,293,160
2024-12-09	20.880	21.230	20.610	20.800	20.241	27,314,109
2024-12-06	21.230	21.400	20.630	21.050	20.485	42,719,367
2024-12-05	21.600	21.860	21.150	21.410	20.835	58,162,539
2024-12-04	22.260	22.970	21.260	22.100	21.506	97,623,742
2024-12-03	20.470	22.370	20.390	21.720	21.137	88,820,805
2024-12-02	19.770	20.820	19.680	20.650	20.095	49,945,559
2024-11-29	19.400	20.100	19.080	19.860	19.326	43,907,578
2024-11-28	19.660	20.150	19.360	19.440	18.918	32,769,230
2024-11-27	18.970	20.040	18.550	19.900	19.365	48,330,551
2024-11-26	20.520	21.300	19.280	19.380	18.859	55,205,434
2024-11-25	20.200	22.050	19.880	20.740	20.183	84,789,406
2024-11-22	19.400	22.260	18.880	21.090	20.523	100,582,305
2024-11-21	19.650	19.870	19.190	19.440	18.918	28,702,730
2024-11-20	19.300	19.980	19.240	19.710	19.181	34,885,281
2024-11-19	18.710	19.490	18.560	19.490	18.966	39,316,301
2024-11-18	19.830	20.150	18.400	18.570	18.071	43,125,840
2024-11-15	20.630	20.820	19.640	19.660	19.132	48,966,121
2024-11-14	21.550	21.940	20.660	20.670	20.115	70,177,531
2024-11-13	22.090	23.270	22.070	22.310	21.711	66,779,789
2024-11-12	22.560	22.930	21.500	22.020	21.428	73,112,555
2024-11-11	21.510	22.750	21.390	22.560	21.954	64,394,422
2024-11-08	23.500	24.080	22.000	22.020	21.428	108,030,203
2024-11-07	24.000	25.350	23.000	23.550	22.917	134,785,109
2024-11-06	22.270	26.500	22.030	24.590	23.929	188,800,297
2024-11-05	19.780	24.990	19.780	23.260	22.635	178,695,109
2024-11-04	22.430	23.490	19.180	20.950	20.387	193,029,594
2024-11-01	17.550	20.660	17.530	20.660	20.105	75,376,352
2024-10-31	17.170	18.000	16.720	17.220	16.757	58,675,781

← NewerPage 8 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.