Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	46.450	46.790	45.400	46.000	24.594	2,102,462
2023-02-03	46.370	47.070	45.770	46.540	24.883	2,627,970
2023-02-02	47.400	47.400	46.400	46.650	24.941	3,797,594
2023-02-01	48.110	48.110	46.660	47.920	25.620	5,852,886
2023-01-31	45.250	49.970	45.030	48.780	26.080	6,490,428
2023-01-30	47.080	47.680	45.300	45.660	24.412	6,437,172
2023-01-20	45.170	49.880	45.170	47.040	25.150	7,423,859
2023-01-19	43.040	43.740	42.800	43.160	23.075	1,577,869
2023-01-18	44.120	44.800	42.880	43.440	23.225	3,230,640
2023-01-17	44.440	46.750	44.060	44.530	23.808	3,750,012
2023-01-16	44.120	45.450	43.810	44.380	23.728	2,874,732
2023-01-13	45.800	45.800	43.510	44.240	23.653	2,823,660
2023-01-12	48.000	49.260	44.900	45.190	24.161	4,970,784
2023-01-11	51.200	51.490	48.800	49.060	26.230	4,550,112
2023-01-10	50.600	51.950	47.640	50.370	26.930	7,898,380
2023-01-09	41.590	49.920	41.200	49.000	26.198	8,785,607
2023-01-06	38.840	42.270	38.720	41.600	22.241	3,312,220
2023-01-05	37.050	39.050	36.810	38.650	20.664	827,064
2023-01-04	37.370	38.020	36.830	37.600	20.103	487,349
2023-01-03	35.840	37.170	35.680	37.150	19.862	515,844
2022-12-30	35.780	35.980	35.470	35.850	19.167	201,852
2022-12-29	36.020	36.280	35.400	35.440	18.948	411,096
2022-12-28	37.180	37.240	35.900	35.900	19.194	586,378
2022-12-27	37.750	38.100	36.750	37.260	19.921	592,704
2022-12-26	36.850	37.740	36.580	37.410	20.001	815,950
2022-12-23	37.090	37.180	36.370	36.530	19.531	243,180
2022-12-22	38.370	38.370	37.100	37.100	19.835	280,282
2022-12-21	38.380	38.580	37.520	37.730	20.172	251,076
2022-12-20	37.860	38.350	37.400	38.150	20.397	228,396
2022-12-19	38.290	38.590	37.420	37.860	20.242	342,132
2022-12-16	39.100	39.440	38.290	38.340	20.498	426,048
2022-12-15	38.540	39.220	38.530	39.100	20.905	326,256
2022-12-14	38.570	39.220	38.530	38.660	20.669	304,584
2022-12-13	39.600	40.130	38.530	38.570	20.621	614,208
2022-12-12	39.730	40.290	38.970	39.960	21.365	519,708
2022-12-09	40.090	40.370	39.570	39.700	21.226	570,948
2022-12-08	39.950	40.230	39.540	40.100	21.439	456,469
2022-12-07	39.850	40.280	39.600	39.840	21.300	527,083
2022-12-06	40.160	40.410	39.880	40.070	21.423	478,716
2022-12-05	40.780	40.780	40.010	40.170	21.477	644,112
2022-12-02	39.710	40.780	39.710	40.680	21.750	571,465
2022-12-01	40.230	40.580	39.600	39.870	21.316	608,509
2022-11-30	40.040	40.390	39.550	39.730	21.242	330,960
2022-11-29	39.450	40.150	39.010	40.000	21.386	343,980
2022-11-28	40.140	40.300	39.020	39.500	21.119	561,288
2022-11-25	41.310	41.310	39.930	40.150	21.466	673,915
2022-11-24	40.900	41.950	40.800	41.300	22.081	829,164
2022-11-23	40.460	41.070	39.680	40.770	21.798	713,647
2022-11-22	41.390	41.960	40.380	40.420	21.610	707,525
2022-11-21	41.460	41.520	40.530	41.500	22.188	680,722
2022-11-18	42.080	42.420	41.460	41.460	22.167	827,774
2022-11-17	41.720	42.200	41.200	42.200	22.562	491,904
2022-11-16	42.370	42.800	41.630	41.720	22.305	602,868
2022-11-15	41.310	42.580	41.160	42.580	22.765	730,672
2022-11-14	42.000	42.070	40.940	41.090	21.969	721,224
2022-11-11	42.870	42.980	41.620	41.680	22.284	789,516
2022-11-10	42.630	42.800	41.730	41.870	22.386	631,848
2022-11-09	43.020	43.300	42.450	42.620	22.787	555,408
2022-11-08	43.320	43.710	42.850	43.040	23.011	556,500
2022-11-07	43.800	44.730	43.130	43.710	23.370	884,761

← NewerPage 16 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.