Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.530	31.850	30.800	31.350	17.154	1,214,461
2024-04-29	31.050	32.860	30.200	31.730	17.362	2,011,296
2024-04-26	29.650	30.350	29.570	30.100	16.470	842,268
2024-04-25	29.990	30.200	29.420	29.950	16.388	774,312
2024-04-24	28.710	30.100	28.680	29.780	16.295	1,151,136
2024-04-23	27.430	29.000	27.210	28.860	15.791	1,084,020
2024-04-22	28.320	28.320	26.880	27.670	15.140	764,904
2024-04-19	28.330	28.970	27.810	27.900	15.266	818,916
2024-04-18	29.040	29.550	28.060	28.440	15.562	1,059,240
2024-04-17	27.210	29.090	27.200	29.030	15.884	1,447,073
2024-04-16	28.600	28.600	25.880	26.610	14.560	1,363,818
2024-04-15	30.850	31.180	28.210	28.980	15.857	1,583,893
2024-04-12	31.170	31.950	30.750	30.850	16.880	933,240
2024-04-11	30.700	31.600	30.030	31.050	16.990	1,073,100
2024-04-10	32.800	32.890	30.690	31.050	16.990	1,712,256
2024-04-09	30.500	33.200	30.470	32.890	17.996	2,282,185
2024-04-08	31.470	31.600	30.600	30.610	16.749	975,912
2024-04-03	32.680	32.700	31.150	31.700	17.345	1,371,452
2024-04-02	33.190	33.580	32.400	32.670	17.876	1,784,497
2024-04-01	33.300	33.520	32.570	33.520	18.341	2,401,560
2024-03-29	32.210	33.500	32.070	33.260	18.199	1,761,312
2024-03-28	31.740	33.950	30.000	32.500	17.783	3,233,979
2024-03-27	33.330	35.660	32.180	32.230	17.635	3,990,829
2024-03-26	30.810	32.500	30.810	32.500	17.783	1,986,999
2024-03-25	32.000	32.530	30.850	30.900	16.908	1,428,433
2024-03-22	32.890	33.250	31.940	32.330	17.690	1,963,318
2024-03-21	33.680	33.990	32.390	33.440	18.297	2,808,020
2024-03-20	33.100	34.300	33.010	34.300	18.768	3,235,412
2024-03-19	33.250	33.250	32.650	32.960	18.035	1,986,668
2024-03-18	32.800	33.480	32.400	33.280	18.210	2,772,907
2024-03-15	31.760	32.600	31.610	32.600	17.838	1,983,718
2024-03-14	32.500	32.970	31.600	32.080	17.553	2,294,728
2024-03-13	33.350	33.450	32.110	32.580	17.827	3,924,797
2024-03-12	33.150	34.410	33.000	34.070	18.642	4,072,467
2024-03-11	32.800	34.480	32.800	33.350	18.248	4,018,452
2024-03-08	33.970	34.680	32.800	33.600	18.385	5,201,785
2024-03-07	35.080	38.280	34.800	35.890	19.638	8,721,330
2024-03-06	27.850	33.410	27.520	33.410	18.281	5,239,199
2024-03-05	28.420	28.450	27.620	27.840	15.233	1,212,708
2024-03-04	28.880	29.310	27.760	28.590	15.644	1,530,228
2024-03-01	28.500	29.020	28.110	28.890	15.808	1,377,684
2024-02-29	26.500	28.390	26.200	28.290	15.480	2,125,032
2024-02-28	31.100	31.560	27.080	27.090	14.823	3,235,028
2024-02-27	29.970	30.960	29.310	30.840	16.875	3,075,747
2024-02-26	30.080	31.580	29.500	30.520	16.700	2,887,632
2024-02-23	27.650	29.330	27.650	29.190	15.972	1,806,181
2024-02-22	26.500	27.800	26.480	27.640	15.124	1,591,077
2024-02-21	25.900	27.590	25.500	26.780	14.653	2,101,394
2024-02-20	25.800	26.600	25.250	26.090	14.276	1,746,837
2024-02-19	24.130	26.380	23.900	25.930	14.188	3,174,561
2024-02-08	20.800	24.370	20.300	24.220	13.253	3,169,985
2024-02-07	22.000	22.300	20.060	20.850	11.409	2,972,343
2024-02-06	21.040	23.190	19.670	22.400	12.257	2,330,306
2024-02-05	26.090	26.180	21.500	22.070	12.076	2,284,190
2024-02-02	28.600	29.070	25.310	26.580	14.544	1,602,303
2024-02-01	28.970	29.070	27.480	28.310	15.490	1,484,122
2024-01-31	31.360	31.440	28.800	29.060	15.901	1,410,022
2024-01-30	32.300	32.770	31.180	31.200	17.072	1,034,523
2024-01-29	34.240	34.560	32.440	32.510	17.789	1,041,838
2024-01-26	34.850	35.590	33.970	34.060	18.637	1,164,912

← NewerPage 11 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.