Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.840	42.180	40.800	41.280	22.456	1,274,028
2023-07-31	41.690	42.350	41.540	41.840	22.761	848,394
2023-07-28	42.040	42.410	41.360	41.900	22.794	1,087,890
2023-07-27	42.100	43.130	42.100	42.160	22.935	1,006,656
2023-07-26	43.020	43.350	42.100	42.220	22.968	1,101,408
2023-07-25	43.010	43.610	42.660	43.050	23.419	1,275,288
2023-07-24	42.390	42.970	41.560	42.970	23.376	1,309,731
2023-07-21	43.790	43.790	42.000	42.120	22.913	2,674,563
2023-07-20	43.480	45.650	43.260	44.170	24.029	3,663,607
2023-07-19	44.160	44.160	43.110	43.340	23.577	1,830,781
2023-07-18	44.710	45.340	43.900	44.090	23.985	2,436,325
2023-07-17	44.700	45.180	44.450	44.800	24.371	1,749,216
2023-07-14	45.340	45.540	44.400	44.790	24.366	2,631,506
2023-07-13	46.000	46.500	44.480	45.010	24.486	4,415,152
2023-07-12	46.670	48.800	45.860	46.000	25.024	4,693,076
2023-07-11	46.280	47.470	45.330	47.000	25.568	4,249,229
2023-07-10	46.910	49.000	46.280	47.000	25.568	5,045,582
2023-07-07	48.960	50.780	47.300	47.670	25.933	6,740,781
2023-07-06	50.600	51.020	47.830	49.300	26.819	8,274,791
2023-07-05	47.910	53.790	47.590	51.990	28.283	11,325,795
2023-07-04	44.010	52.000	44.010	49.430	26.890	8,399,722
2023-07-03	46.530	46.640	44.130	44.240	24.067	4,264,422
2023-06-30	46.810	47.060	45.300	46.450	25.269	5,309,376
2023-06-29	46.050	49.990	45.200	47.020	25.579	8,950,215
2023-06-28	43.680	47.170	43.330	46.850	25.486	6,976,396
2023-06-27	42.910	44.740	42.700	44.000	23.936	2,795,985
2023-06-26	43.830	45.800	42.880	43.600	23.718	3,725,497
2023-06-21	44.010	45.300	43.210	44.290	24.094	3,345,338
2023-06-20	43.950	46.700	42.620	45.160	24.567	5,235,493
2023-06-19	42.500	43.750	41.910	43.360	23.588	2,295,306
2023-06-16	43.000	43.300	42.000	42.490	23.115	1,983,589
2023-06-15	40.420	43.850	40.100	43.410	23.615	3,305,322
2023-06-14	40.270	40.550	39.850	40.420	21.989	620,185
2023-06-13	40.160	40.500	39.740	40.210	21.874	556,752
2023-06-12	39.330	40.350	38.880	40.270	21.907	875,155
2023-06-09	39.450	39.450	38.660	39.150	21.298	450,408
2023-06-08	39.010	39.760	38.600	38.970	21.200	689,976
2023-06-07	39.210	39.340	38.800	39.000	21.216	484,344
2023-06-06	40.990	41.010	39.060	39.210	21.330	902,808
2023-06-05	41.800	41.960	40.800	41.400	22.134	857,556
2023-06-02	41.870	41.870	41.320	41.690	22.290	615,636
2023-06-01	41.200	41.990	40.910	41.640	22.263	688,800
2023-05-31	42.520	42.530	41.100	41.320	22.092	878,808
2023-05-30	42.050	42.720	41.610	42.100	22.509	911,820
2023-05-29	42.680	42.850	41.830	42.000	22.455	1,276,195
2023-05-26	43.300	43.300	41.780	43.080	23.033	1,916,712
2023-05-25	43.900	43.900	42.630	43.360	23.182	1,989,624
2023-05-24	42.690	44.210	42.230	43.480	23.247	2,586,773
2023-05-23	43.200	43.360	42.000	42.720	22.840	1,635,564
2023-05-22	42.480	43.440	41.700	43.280	23.140	2,335,173
2023-05-19	43.000	44.100	42.000	42.600	22.776	2,838,776
2023-05-18	42.500	45.000	41.580	43.300	23.150	3,889,766
2023-05-17	41.500	43.750	40.120	42.520	22.733	3,903,503
2023-05-16	38.230	43.550	38.230	42.450	22.696	4,190,392
2023-05-15	36.990	38.420	36.410	38.230	20.440	912,576
2023-05-12	37.420	37.760	36.830	36.870	19.712	332,640
2023-05-11	37.230	37.650	37.000	37.420	20.007	456,792
2023-05-10	36.100	37.400	36.100	37.230	19.905	572,712
2023-05-09	37.100	37.290	36.180	36.240	19.376	848,988
2023-05-08	37.260	37.670	36.880	37.300	19.942	535,248

← NewerPage 14 of 21 · 1,219 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.