Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.850	43.880	43.220	43.710	23.370	823,147
2022-11-03	43.040	43.800	42.800	43.670	23.348	587,580
2022-11-02	43.450	43.600	42.660	43.330	23.166	871,429
2022-11-01	41.640	42.980	41.280	42.930	22.952	1,132,535
2022-10-31	39.930	41.770	39.930	41.270	22.065	919,059
2022-10-28	41.520	41.850	39.850	39.890	21.327	1,013,157
2022-10-27	42.950	44.150	41.800	41.900	22.402	1,407,038
2022-10-26	42.790	43.680	42.200	43.000	22.990	1,405,983
2022-10-25	42.640	42.990	41.170	42.940	22.958	926,973
2022-10-24	42.230	43.490	42.090	42.350	22.642	1,114,932
2022-10-21	41.950	42.590	41.530	42.450	22.696	830,674
2022-10-20	42.550	42.880	41.340	41.950	22.428	1,062,331
2022-10-19	42.000	43.650	41.730	42.890	22.931	1,330,392
2022-10-18	41.810	42.680	41.580	42.090	22.503	1,028,512
2022-10-17	41.180	41.720	40.770	41.690	22.290	886,200
2022-10-14	40.600	41.500	40.600	41.180	22.017	962,598
2022-10-13	40.200	41.010	39.830	40.570	21.691	860,986
2022-10-12	38.220	40.710	37.710	40.500	21.653	1,133,529
2022-10-11	37.960	38.480	37.320	38.250	20.450	755,183
2022-10-10	38.500	38.920	37.370	37.460	20.028	612,032
2022-09-30	39.970	39.980	38.360	38.400	20.530	707,028
2022-09-29	39.990	40.410	39.080	39.950	21.359	744,826
2022-09-28	41.130	41.480	39.500	39.500	21.119	896,599
2022-09-27	39.850	41.380	39.670	41.230	22.044	1,092,863
2022-09-26	39.010	40.630	39.010	39.850	21.306	829,427
2022-09-23	41.840	41.840	39.450	39.720	21.236	973,197
2022-09-22	41.260	41.820	40.630	40.910	21.872	772,163
2022-09-21	41.100	41.730	40.220	41.600	22.241	1,110,564
2022-09-20	40.350	41.540	40.350	40.940	21.888	1,065,165
2022-09-19	40.580	41.220	39.930	40.350	21.573	788,094
2022-09-16	41.280	42.280	40.680	40.680	21.750	876,254
2022-09-15	44.620	44.950	41.280	41.990	22.450	1,902,768
2022-09-14	44.450	45.300	43.920	44.620	23.856	895,102
2022-09-13	45.720	45.900	44.780	45.000	24.059	939,197
2022-09-09	45.000	46.570	44.140	45.700	24.433	1,204,558
2022-09-08	47.060	47.370	45.170	45.250	24.193	1,528,793
2022-09-07	46.450	47.780	45.870	47.130	25.198	1,657,566
2022-09-06	44.670	46.750	44.020	46.480	24.850	2,039,682
2022-09-05	46.620	46.790	43.810	44.700	23.899	1,893,193
2022-09-02	46.300	47.160	45.830	46.620	24.765	1,352,529
2022-09-01	47.180	47.850	46.150	46.420	24.659	1,766,283
2022-08-31	50.770	51.280	47.000	47.180	25.062	3,635,271
2022-08-30	55.660	55.660	51.230	51.280	27.240	5,078,724
2022-08-29	57.720	58.550	54.410	55.670	29.572	5,191,403
2022-08-26	56.970	61.280	56.300	58.560	31.107	6,481,088
2022-08-25	55.880	58.720	55.000	57.800	30.704	5,584,057
2022-08-24	58.400	58.500	54.800	55.580	29.524	4,680,389
2022-08-23	54.000	59.500	53.010	59.500	31.607	6,454,284
2022-08-22	54.050	56.260	52.570	54.000	28.685	4,279,346
2022-08-19	57.400	58.400	53.340	53.340	28.335	6,581,132
2022-08-18	58.390	62.770	57.410	59.500	31.607	9,515,184
2022-08-17	50.870	56.670	49.590	55.740	29.610	7,003,594
2022-08-16	50.500	52.430	49.930	51.310	27.256	3,152,684
2022-08-15	48.280	51.090	47.490	50.810	26.991	3,406,458
2022-08-12	50.100	51.590	48.910	49.000	26.029	2,768,876
2022-08-11	50.480	51.390	49.550	49.810	26.459	2,149,560
2022-08-10	48.990	51.160	48.910	50.410	26.778	3,235,900
2022-08-09	50.870	51.980	48.780	48.950	26.003	4,548,210
2022-08-08	48.860	49.980	48.570	49.180	26.125	3,287,340
2022-08-05	51.150	51.510	48.310	49.110	26.088	1,627,080

← NewerPage 17 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.