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
2026-10-23	24.680	25.870	24.300	25.670	25.670	26,404,694
2026-10-22	24.510	25.490	24.320	24.820	24.820	26,435,780
2026-10-21	24.140	24.730	23.950	24.550	24.550	17,064,664
2026-10-20	23.700	24.390	23.480	24.140	24.140	21,862,851
2026-10-19	22.210	23.980	22.170	23.820	23.820	28,223,185
2026-10-16	22.410	22.730	22.000	22.380	22.380	12,520,291
2026-10-15	22.000	22.450	21.750	22.120	22.120	14,309,953
2026-10-14	23.960	24.050	22.750	22.780	22.780	17,731,293
2026-10-13	23.000	23.470	22.710	23.090	23.090	12,627,052
2026-10-12	24.200	24.360	23.430	23.470	23.220	12,173,246
2026-10-09	23.740	24.110	23.130	24.050	23.794	12,648,186
2026-10-08	24.110	24.360	23.620	23.800	23.547	10,551,423
2026-09-30	24.120	24.430	23.950	24.110	23.853	9,014,768
2026-09-29	24.000	24.250	23.950	23.990	23.735	9,129,519
2026-09-28	25.030	25.050	23.920	24.100	23.843	13,294,838
2026-09-24	25.550	25.740	25.210	25.290	25.021	10,584,681
2026-09-23	25.750	25.840	25.410	25.550	25.278	9,728,057
2026-09-22	26.060	26.360	25.730	25.840	25.565	13,940,946
2026-09-21	25.480	25.990	25.460	25.740	25.466	14,386,595
2026-09-18	25.280	25.380	25.080	25.360	25.090	10,999,171
2026-09-17	25.000	25.370	24.890	24.970	24.704	10,613,364
2026-09-16	24.810	25.430	24.460	25.300	25.031	12,545,479
2026-09-15	24.790	25.050	24.750	24.860	24.595	9,045,582
2026-09-14	24.660	25.030	24.460	24.830	24.566	9,277,470
2026-09-11	25.050	25.050	24.240	24.780	24.516	14,588,924
2026-09-10	25.610	25.710	25.160	25.310	25.040	10,269,717
2026-09-09	25.540	25.870	25.340	25.760	25.486	13,018,743
2026-09-08	26.150	26.280	25.700	25.790	25.515	13,452,947
2026-09-07	26.000	26.270	25.760	26.160	25.881	10,449,337
2026-09-04	26.740	26.960	26.000	26.110	25.832	13,422,008
2026-09-03	26.120	26.860	26.020	26.560	26.277	18,766,334
2026-09-02	26.230	26.230	25.540	25.850	25.575	17,493,803
2026-09-01	26.800	27.120	26.380	26.490	26.208	13,169,084
2026-08-31	26.540	26.990	26.210	26.980	26.693	22,379,533
2026-08-28	27.290	27.460	27.010	27.030	26.742	13,696,785
2026-08-27	26.770	27.490	26.710	27.410	27.118	17,837,279
2026-08-26	26.860	27.480	26.860	27.000	26.712	13,774,560
2026-08-25	27.540	28.000	26.740	27.070	26.782	20,075,996
2026-08-24	27.990	28.650	27.370	27.710	27.415	27,401,332
2026-08-21	27.110	27.680	26.910	27.570	27.276	18,760,523
2026-08-20	26.920	28.130	26.910	27.240	26.950	31,261,252
2026-08-19	27.690	27.710	26.410	26.520	26.238	22,621,803
2026-08-18	27.800	28.360	27.630	28.080	27.781	20,104,707
2026-08-17	27.670	27.940	27.310	27.930	27.633	17,699,293
2026-08-14	27.070	28.090	27.070	27.660	27.365	22,847,943
2026-08-13	27.800	27.890	27.070	27.080	26.792	18,914,346
2026-08-12	27.580	27.850	27.480	27.680	27.385	16,655,088
2026-08-11	28.150	28.200	27.640	27.660	27.365	28,928,918
2026-08-10	27.760	28.490	27.470	28.400	28.098	40,014,543
2026-08-07	26.820	28.300	26.600	27.860	27.563	46,207,184
2026-08-06	27.650	28.090	26.810	27.030	26.742	42,437,707
2026-08-05	27.010	27.480	26.780	27.130	26.841	32,886,434
2026-08-04	26.220	26.640	26.010	26.440	26.158	23,311,828
2026-08-03	25.650	26.340	25.430	26.110	25.832	20,523,072
2026-07-31	25.390	26.340	25.320	25.600	25.327	28,937,191
2026-07-30	24.340	25.100	24.280	24.810	24.546	28,930,207
2026-07-29	24.200	24.760	23.660	24.500	24.239	24,792,840
2026-07-28	24.300	24.560	24.040	24.200	23.942	18,989,977
2026-07-27	24.220	24.750	24.100	24.750	24.486	18,632,404
2026-07-24	25.400	25.400	24.220	24.230	23.972	26,212,449

Page 1 of 5 · 243 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.