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
2024-10-30	17.380	18.120	16.910	17.550	17.079	63,594,879
2024-10-29	18.050	18.340	17.080	17.540	17.069	73,374,953
2024-10-28	16.550	18.070	16.510	17.950	17.468	90,720,211
2024-10-25	15.490	17.500	15.410	16.700	16.251	76,171,086
2024-10-24	15.510	16.000	15.280	15.490	15.074	29,605,240
2024-10-23	15.240	15.960	15.090	15.780	15.356	51,796,512
2024-10-22	14.530	16.610	14.530	15.480	15.064	72,420,109
2024-10-21	13.900	15.160	13.750	14.740	14.344	44,012,898
2024-10-18	13.060	14.200	12.980	13.790	13.420	32,319,359
2024-10-17	13.370	13.480	13.060	13.060	12.709	15,399,300
2024-10-16	13.080	13.440	13.030	13.190	12.836	17,000,289
2024-10-15	13.540	13.700	13.210	13.240	12.884	19,778,359
2024-10-14	13.250	13.800	13.060	13.670	13.303	23,210,930
2024-10-11	13.990	14.020	13.010	13.250	12.894	28,054,141
2024-10-10	14.220	14.600	13.790	14.010	13.634	29,823,939
2024-10-09	15.580	15.580	14.050	14.090	13.712	59,634,711
2024-10-08	17.330	17.330	14.900	16.490	16.047	83,817,375
2024-09-30	13.050	14.580	12.880	14.440	14.052	62,515,992
2024-09-27	11.500	12.630	11.500	12.390	11.979	40,584,359
2024-09-26	10.800	11.290	10.700	11.290	10.916	16,753,480
2024-09-25	10.860	11.170	10.760	10.800	10.442	18,420,080
2024-09-24	10.330	10.710	10.290	10.700	10.345	14,871,170
2024-09-23	10.270	10.400	10.210	10.240	9.901	5,427,737
2024-09-20	10.430	10.480	10.250	10.300	9.959	7,537,630
2024-09-19	10.190	10.570	10.130	10.460	10.113	9,620,996
2024-09-18	10.200	10.250	9.990	10.130	9.794	6,158,538
2024-09-13	10.480	10.520	10.150	10.170	9.833	7,748,780
2024-09-12	10.550	10.730	10.450	10.450	10.104	6,167,066
2024-09-11	10.380	10.620	10.350	10.560	10.210	9,272,380
2024-09-10	10.420	10.510	10.240	10.430	10.084	9,221,180
2024-09-09	10.380	10.470	10.280	10.370	10.026	6,586,496
2024-09-06	10.690	10.740	10.350	10.360	10.017	8,526,412
2024-09-05	10.690	10.880	10.630	10.690	10.336	6,305,581
2024-09-04	10.670	10.790	10.580	10.670	10.316	8,433,569
2024-09-03	10.490	10.830	10.420	10.690	10.336	11,160,010
2024-09-02	10.730	10.790	10.440	10.470	10.123	10,204,910
2024-08-30	10.570	10.880	10.450	10.740	10.384	13,688,480
2024-08-29	10.260	10.600	10.040	10.570	10.220	13,764,590
2024-08-28	10.140	10.440	10.100	10.350	10.007	12,044,510
2024-08-27	10.390	10.400	10.030	10.160	9.823	13,204,700
2024-08-26	10.410	10.630	10.380	10.420	10.075	15,176,630
2024-08-23	10.540	10.660	10.360	10.390	10.046	12,141,660
2024-08-22	10.830	10.920	10.580	10.600	10.249	8,864,180
2024-08-21	10.810	10.920	10.750	10.880	10.519	7,380,715
2024-08-20	11.030	11.130	10.780	10.810	10.452	10,001,020
2024-08-19	11.020	11.240	10.990	11.040	10.674	9,347,141
2024-08-16	11.280	11.300	11.000	11.020	10.655	11,029,540
2024-08-15	11.280	11.400	11.110	11.270	10.896	12,593,410
2024-08-14	11.510	11.540	11.270	11.330	10.954	6,924,510
2024-08-13	11.420	11.590	11.360	11.510	11.129	6,543,084
2024-08-12	11.540	11.560	11.400	11.460	11.080	6,209,416
2024-08-09	11.720	11.820	11.510	11.520	11.138	6,462,792
2024-08-08	11.700	11.760	11.450	11.660	11.274	8,329,560
2024-08-07	11.750	11.840	11.690	11.750	11.361	6,515,711
2024-08-06	11.780	11.960	11.670	11.840	11.448	6,368,604
2024-08-05	11.880	12.140	11.680	11.680	11.293	8,997,249
2024-08-02	11.980	12.150	11.920	11.970	11.573	7,875,448
2024-08-01	12.060	12.270	11.980	12.040	11.641	10,543,180
2024-07-31	11.570	12.110	11.510	12.060	11.660	14,152,770
2024-07-30	11.540	11.670	11.410	11.580	11.196	6,210,588

← NewerPage 9 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.