Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.830	37.910	36.770	37.200	19.889	523,068
2023-05-04	37.700	38.120	37.490	37.830	20.226	691,793
2023-04-28	38.330	38.690	37.330	37.760	20.188	1,213,563
2023-04-27	38.600	39.300	38.390	38.800	20.744	650,880
2023-04-26	37.320	39.160	37.120	38.780	20.734	940,884
2023-04-25	38.160	38.730	36.590	37.050	19.809	1,011,696
2023-04-24	37.910	38.590	37.550	38.290	20.472	668,136
2023-04-21	39.120	39.480	37.990	38.000	20.317	1,024,509
2023-04-20	40.440	40.450	38.380	38.800	20.744	1,773,156
2023-04-19	41.070	41.100	40.520	40.720	21.771	731,892
2023-04-18	41.460	41.600	40.810	41.100	21.974	726,600
2023-04-17	41.210	41.780	41.140	41.400	22.134	685,104
2023-04-14	41.450	41.620	40.850	41.220	22.038	430,500
2023-04-13	41.240	41.850	41.080	41.120	21.985	643,944
2023-04-12	40.680	41.680	40.680	41.410	22.140	640,234
2023-04-11	40.930	41.350	40.580	40.920	21.878	695,184
2023-04-10	41.320	41.840	41.050	41.220	22.038	580,272
2023-04-07	41.390	41.450	40.800	41.320	22.092	552,048
2023-04-06	40.600	41.280	40.250	41.200	22.027	625,044
2023-04-04	42.280	42.300	40.540	40.750	21.787	1,052,024
2023-04-03	42.010	42.440	41.530	41.860	22.380	1,013,856
2023-03-31	42.220	42.760	41.610	42.080	22.498	598,002
2023-03-30	42.140	42.360	41.520	41.800	22.348	598,080
2023-03-29	42.170	42.690	41.900	42.140	22.530	723,928
2023-03-28	43.360	43.360	41.900	42.170	22.546	918,734
2023-03-27	43.110	43.390	42.450	43.000	22.990	947,924
2023-03-24	42.620	43.120	42.420	42.970	22.974	1,118,376
2023-03-23	42.820	42.820	42.180	42.370	22.653	781,957
2023-03-22	42.250	43.080	42.190	42.810	22.888	1,077,436
2023-03-21	40.820	42.330	40.540	42.250	22.589	1,032,108
2023-03-20	40.630	41.250	40.010	40.830	21.830	772,939
2023-03-17	41.260	41.260	40.420	40.480	21.643	541,044
2023-03-16	41.930	41.930	40.630	40.630	21.723	807,912
2023-03-15	41.450	41.990	41.050	41.840	22.370	664,579
2023-03-14	41.990	41.990	40.700	41.230	22.044	1,156,260
2023-03-13	41.880	42.510	41.330	42.180	22.551	1,000,984
2023-03-10	42.720	42.800	41.810	42.070	22.493	962,011
2023-03-09	42.260	43.190	42.250	42.700	22.830	1,171,927
2023-03-08	42.260	42.590	41.950	42.420	22.680	599,088
2023-03-07	43.150	43.300	42.010	42.110	22.514	1,019,004
2023-03-06	43.390	43.590	42.530	43.150	23.070	1,006,992
2023-03-03	43.050	43.420	42.680	43.400	23.204	1,044,204
2023-03-02	44.080	44.440	43.020	43.020	23.001	1,529,260
2023-03-01	44.130	44.220	43.430	43.910	23.476	1,031,812
2023-02-28	44.050	44.330	43.420	44.120	23.589	830,402
2023-02-27	44.500	44.830	43.750	43.930	23.487	1,115,016
2023-02-24	45.120	45.380	44.410	44.500	23.792	1,097,460
2023-02-23	45.500	45.930	44.910	45.100	24.113	1,412,880
2023-02-22	46.200	46.380	45.550	45.720	24.444	1,232,446
2023-02-21	46.180	46.580	45.600	46.400	24.808	1,742,937
2023-02-20	44.820	46.200	44.520	45.960	24.572	1,959,325
2023-02-17	45.820	46.400	44.680	44.880	23.995	2,990,825
2023-02-16	48.980	48.980	45.630	45.850	24.514	3,644,005
2023-02-15	47.330	49.660	47.330	48.700	26.037	3,464,625
2023-02-14	48.340	48.580	47.260	47.910	25.615	2,431,287
2023-02-13	46.800	48.980	46.800	48.230	25.786	3,646,653
2023-02-10	47.520	48.540	46.650	46.680	24.957	2,915,976
2023-02-09	47.400	48.090	47.110	47.880	25.599	2,726,004
2023-02-08	46.680	48.800	46.100	48.050	25.690	4,555,464
2023-02-07	45.990	47.730	45.540	47.320	25.300	4,468,133

← NewerPage 15 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.