Jiangnan Yifan Motor Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.890	32.300	31.300	31.410	17.579	1,788,064
2024-07-26	31.600	32.200	30.980	31.790	17.792	2,333,644
2024-07-25	30.550	31.800	30.030	31.500	17.629	2,339,542
2024-07-24	31.660	32.280	30.340	30.690	17.176	2,571,828
2024-07-23	31.540	32.610	31.500	32.280	18.066	2,693,292
2024-07-22	31.540	32.180	31.410	32.180	18.010	1,605,218
2024-07-19	32.100	32.840	31.680	31.860	17.831	3,060,960
2024-07-18	32.230	32.750	31.890	32.670	18.284	3,231,780
2024-07-17	33.400	33.400	32.220	32.300	18.077	3,184,137
2024-07-16	33.740	34.250	32.410	33.020	18.480	4,169,363
2024-07-15	34.830	35.000	33.780	33.960	19.006	5,405,813
2024-07-12	37.000	38.760	36.480	36.500	20.428	10,153,090
2024-07-11	30.120	36.230	29.950	36.230	20.277	4,789,505
2024-07-10	28.480	31.100	28.220	30.190	16.896	2,995,423
2024-07-09	27.220	28.650	26.920	28.600	16.006	1,063,139
2024-07-08	28.360	28.700	27.170	27.230	15.240	962,453
2024-07-05	28.020	28.630	27.510	28.420	15.906	759,528
2024-07-04	28.940	29.780	28.020	28.020	15.682	843,024
2024-07-03	29.950	30.130	28.850	28.950	16.202	844,032
2024-07-02	29.990	30.390	29.880	30.200	16.902	768,516
2024-07-01	30.020	31.510	29.300	30.290	16.952	1,100,316
2024-06-28	30.000	30.740	29.510	30.350	16.986	1,165,416
2024-06-27	30.010	30.500	29.400	29.510	16.516	952,728
2024-06-26	28.320	30.080	28.320	30.040	16.812	1,362,900
2024-06-25	27.840	29.510	27.840	28.690	16.057	1,021,272
2024-06-24	28.970	29.250	27.730	27.890	15.609	1,120,276
2024-06-21	29.880	30.200	29.050	29.170	16.325	1,417,661
2024-06-20	30.900	31.300	30.200	30.280	16.947	1,154,160
2024-06-19	31.160	31.860	30.800	31.010	17.355	1,448,274
2024-06-18	30.010	32.460	29.860	31.290	17.512	1,785,168
2024-06-17	29.700	30.600	29.700	29.980	16.779	801,360
2024-06-14	30.290	30.600	29.610	30.090	16.840	878,472
2024-06-13	29.890	30.940	29.620	30.490	17.064	1,521,576
2024-06-12	29.000	30.390	28.930	29.940	16.756	1,454,544
2024-06-11	28.990	29.010	27.940	28.970	16.213	1,056,888
2024-06-07	27.780	29.260	27.780	29.170	16.325	1,555,900
2024-06-06	28.820	29.180	27.300	27.600	15.447	1,643,071
2024-06-05	29.930	30.250	28.610	28.900	16.174	1,826,519
2024-06-04	31.110	31.640	29.430	30.270	16.941	2,255,400
2024-06-03	32.390	33.200	31.090	31.660	17.719	2,406,432
2024-05-31	33.000	33.500	32.250	32.400	18.133	2,834,328
2024-05-30	32.610	33.620	31.660	33.450	18.721	3,904,624
2024-05-29	31.420	33.780	31.410	32.980	18.458	3,761,016
2024-05-28	30.700	32.000	30.280	31.400	17.573	1,789,032
2024-05-27	31.260	31.520	30.370	31.370	17.165	803,208
2024-05-24	31.000	32.000	30.850	31.030	16.979	1,090,824
2024-05-23	31.880	31.930	30.870	31.040	16.984	886,564
2024-05-22	31.130	31.800	30.790	31.800	17.400	800,352
2024-05-21	31.750	31.750	30.830	30.980	16.951	784,056
2024-05-20	31.780	32.380	31.440	31.750	17.373	1,007,328
2024-05-17	31.240	31.780	30.850	31.750	17.373	639,072
2024-05-16	31.020	31.620	31.020	31.250	17.099	616,224
2024-05-15	31.650	31.800	30.820	30.960	16.940	900,412
2024-05-14	30.850	31.920	30.840	31.650	17.318	1,054,704
2024-05-13	31.270	31.610	30.620	30.720	16.809	973,308
2024-05-10	32.260	32.600	31.450	31.700	17.345	764,988
2024-05-09	31.990	32.600	31.900	32.100	17.564	1,057,308
2024-05-08	31.780	32.200	31.650	31.840	17.422	951,804
2024-05-07	31.860	32.360	31.500	32.000	17.509	1,028,664
2024-05-06	31.650	32.290	31.640	31.980	17.499	933,912

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1500 CNY
2026-06-05	0.2400 CNY
2025-11-26	0.4000 CNY
2025-10-24	0.3000 CNY
2025-05-23	0.6000 CNY
2024-11-26	0.5000 CNY
2024-09-23	0.4000 CNY
2024-05-28	0.7000 CNY
2023-09-22	0.2300 CNY
2023-06-06	0.7118 CNY
2022-09-05	0.3000 CNY
2022-05-31	0.5000 CNY
2021-09-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.