Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.300	39.570	38.650	39.440	21.580	594,202
2023-10-31	39.400	39.490	38.490	38.900	21.285	563,026
2023-10-30	38.700	39.450	38.350	39.250	21.476	573,802
2023-10-27	38.290	39.180	37.870	39.030	21.356	724,836
2023-10-26	38.300	38.680	37.630	38.400	21.011	539,700
2023-10-25	38.460	39.280	38.120	38.380	21.000	569,268
2023-10-24	36.500	38.700	36.500	38.440	21.033	855,204
2023-10-23	37.790	38.600	36.520	36.750	20.109	848,988
2023-10-20	38.190	39.500	37.890	38.000	20.792	1,037,484
2023-10-19	37.730	38.750	37.600	37.800	20.683	552,906
2023-10-18	38.830	38.830	37.930	37.930	20.754	587,076
2023-10-17	38.970	39.280	38.500	38.790	21.225	481,509
2023-10-16	39.800	39.960	38.740	38.980	21.329	784,707
2023-10-13	40.360	40.710	39.600	39.800	21.777	771,249
2023-10-12	41.100	41.130	40.120	40.630	22.232	1,028,816
2023-10-11	40.590	41.490	39.800	40.850	22.352	1,107,822
2023-10-10	41.330	41.500	40.250	40.500	22.160	1,030,092
2023-10-09	41.380	42.090	41.200	41.270	22.582	803,880
2023-09-28	41.380	41.900	40.720	41.310	22.604	984,110
2023-09-27	41.510	42.040	40.900	41.290	22.593	990,927
2023-09-26	42.050	42.050	40.800	41.500	22.708	1,019,088
2023-09-25	41.440	42.800	41.200	42.150	23.063	1,837,725
2023-09-22	39.570	41.390	39.180	41.390	22.647	1,026,144
2023-09-21	40.920	40.920	39.650	39.700	21.597	500,472
2023-09-20	40.800	41.250	40.320	40.320	21.934	495,432
2023-09-19	41.450	41.590	40.330	40.700	22.141	890,400
2023-09-18	40.380	42.380	39.970	41.580	22.620	1,400,028
2023-09-15	40.970	41.040	40.250	40.380	21.967	557,004
2023-09-14	40.980	41.590	40.350	40.760	22.173	832,272
2023-09-13	42.020	42.080	40.820	41.370	22.505	941,976
2023-09-12	41.960	42.380	41.550	41.950	22.821	942,480
2023-09-11	41.530	42.410	41.120	42.090	22.897	1,194,900
2023-09-08	41.660	42.280	41.100	41.840	22.761	881,328
2023-09-07	42.240	42.450	41.010	41.510	22.581	1,187,340
2023-09-06	41.790	42.500	41.450	42.450	23.093	1,149,627
2023-09-05	41.520	42.370	41.520	42.020	22.859	1,200,195
2023-09-04	41.400	42.190	40.890	41.860	22.772	1,241,271
2023-09-01	41.380	41.800	40.650	41.400	22.522	1,163,568
2023-08-31	41.370	42.350	41.050	41.520	22.587	1,344,858
2023-08-30	40.650	41.970	40.300	41.570	22.614	1,981,803
2023-08-29	37.170	41.150	37.170	40.810	22.201	3,644,676
2023-08-28	39.590	39.970	37.200	37.380	20.335	1,826,998
2023-08-25	38.190	39.070	37.410	37.550	20.427	1,465,464
2023-08-24	39.780	40.330	37.390	38.600	20.998	3,767,223
2023-08-23	39.500	42.180	38.710	40.970	22.288	3,264,072
2023-08-22	40.200	40.780	38.660	39.660	21.575	1,532,408
2023-08-21	40.780	41.920	39.660	39.700	21.597	1,393,136
2023-08-18	41.220	42.300	40.360	40.480	22.021	1,856,636
2023-08-17	39.540	41.890	39.150	41.720	22.696	2,274,392
2023-08-16	40.500	40.800	39.540	39.540	21.510	913,080
2023-08-15	41.110	41.460	40.420	40.780	22.184	610,428
2023-08-14	40.420	41.150	39.730	41.100	22.358	948,444
2023-08-11	40.800	41.600	40.600	40.640	22.108	846,254
2023-08-10	40.450	41.120	40.300	40.730	22.157	633,276
2023-08-09	41.020	41.590	40.560	40.560	22.065	788,729
2023-08-08	41.390	41.660	41.170	41.350	22.494	616,400
2023-08-07	42.400	42.400	40.980	41.190	22.407	1,189,188
2023-08-04	41.250	42.170	41.090	42.070	22.886	1,191,716
2023-08-03	41.170	41.660	40.910	41.190	22.407	688,800
2023-08-02	41.000	41.660	40.600	41.160	22.391	908,964

← NewerPage 13 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.