Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.800	34.030	32.380	33.980	18.593	1,086,624
2024-01-24	32.420	33.400	31.610	32.800	17.947	1,308,972
2024-01-23	32.700	33.870	31.900	32.380	17.717	1,541,568
2024-01-22	35.700	36.050	33.000	33.200	18.166	1,253,112
2024-01-19	36.820	37.450	35.590	35.740	19.556	996,408
2024-01-18	37.720	38.060	35.880	36.720	20.092	1,637,916
2024-01-17	39.220	39.230	37.680	37.720	20.639	989,688
2024-01-16	39.450	39.800	38.500	39.220	21.460	917,703
2024-01-15	40.070	40.070	40.070	40.070	21.925	0
2024-01-12	40.950	41.370	40.040	40.070	21.925	903,924
2024-01-11	40.220	41.050	39.850	40.960	22.412	1,131,480
2024-01-10	40.930	41.960	40.250	40.380	22.095	1,512,084
2024-01-09	40.120	41.460	40.120	40.860	22.357	887,712
2024-01-08	41.010	41.350	40.030	40.030	21.903	669,648
2024-01-05	41.490	42.570	40.780	41.010	22.439	929,040
2024-01-04	41.500	42.000	41.160	41.560	22.740	1,156,848
2024-01-03	41.570	41.850	41.100	41.600	22.762	802,452
2024-01-02	41.680	42.050	41.360	41.820	22.883	874,692
2023-12-29	40.630	41.530	40.420	41.500	22.708	959,696
2023-12-28	38.890	40.960	38.440	40.550	22.188	1,032,696
2023-12-27	38.320	39.130	38.030	38.960	21.318	732,732
2023-12-26	38.870	39.010	38.020	38.330	20.973	747,907
2023-12-25	39.410	39.610	38.710	38.910	21.290	840,598
2023-12-22	40.640	40.700	39.360	39.590	21.663	650,244
2023-12-21	39.850	40.460	38.880	40.270	22.035	882,000
2023-12-20	39.800	41.050	39.760	39.870	21.816	743,484
2023-12-19	39.440	40.190	39.000	39.810	21.783	537,600
2023-12-18	39.750	40.000	39.320	39.510	21.619	640,699
2023-12-15	40.190	40.500	39.660	39.910	21.838	529,368
2023-12-14	40.830	41.490	40.120	40.230	22.013	872,760
2023-12-13	39.980	41.650	39.520	40.640	22.237	1,217,160
2023-12-12	40.590	40.590	39.600	39.890	21.827	622,559
2023-12-11	39.430	40.300	38.830	40.160	21.974	846,992
2023-12-08	40.310	40.910	39.380	39.430	21.575	877,128
2023-12-07	40.520	40.660	39.900	40.300	22.051	831,500
2023-12-06	40.510	41.600	40.490	40.550	22.188	679,578
2023-12-05	41.450	41.710	40.510	40.610	22.221	699,478
2023-12-04	41.400	41.970	41.090	41.500	22.708	947,714
2023-12-01	41.750	41.760	40.800	41.210	22.549	907,043
2023-11-30	42.350	43.200	41.320	41.830	22.888	1,156,668
2023-11-29	42.200	42.950	41.950	42.310	23.151	988,769
2023-11-28	41.450	42.570	41.320	42.200	23.091	1,075,702
2023-11-27	40.650	41.970	40.650	41.400	22.653	998,760
2023-11-24	42.000	42.000	40.580	40.840	22.346	919,296
2023-11-23	41.010	42.500	41.010	41.990	22.976	945,250
2023-11-22	41.800	42.450	41.020	41.020	22.445	1,055,880
2023-11-21	42.800	42.990	41.950	42.010	22.987	1,186,563
2023-11-20	41.720	43.380	41.580	42.930	23.490	1,891,444
2023-11-17	41.090	41.880	41.090	41.790	22.866	657,468
2023-11-16	41.800	42.080	41.310	41.310	22.604	750,792
2023-11-15	41.660	42.100	41.310	41.800	22.872	894,012
2023-11-14	41.660	41.660	41.100	41.490	22.702	791,757
2023-11-13	41.700	41.800	41.100	41.530	22.724	1,057,171
2023-11-10	40.700	41.260	40.300	40.930	22.396	796,992
2023-11-09	41.120	41.400	40.660	40.800	22.325	1,170,299
2023-11-08	41.000	41.360	40.640	41.330	22.615	935,592
2023-11-07	40.760	41.250	40.550	41.110	22.494	869,512
2023-11-06	40.600	41.160	40.120	41.020	22.445	1,283,352
2023-11-03	39.520	40.980	39.520	40.430	22.122	1,892,646
2023-11-02	39.550	39.600	38.700	38.780	21.219	557,578

← NewerPage 12 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.