Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	51.040	51.880	50.020	50.750	26.959	1,390,882
2022-08-03	52.110	53.570	49.530	50.230	26.683	2,429,137
2022-08-02	52.320	53.580	50.000	52.620	27.952	3,230,334
2022-08-01	53.210	56.970	51.960	54.560	28.983	3,812,287
2022-07-29	51.990	54.480	51.260	52.900	28.101	3,304,230
2022-07-28	52.000	53.400	50.530	51.990	27.617	4,395,572
2022-07-27	46.330	53.150	45.500	52.500	27.888	6,597,633
2022-07-26	46.490	47.300	44.610	45.870	24.367	1,063,272
2022-07-25	46.700	47.500	45.530	46.880	24.903	1,297,141
2022-07-22	46.590	47.430	46.030	46.520	24.712	1,348,956
2022-07-21	46.270	47.380	46.000	46.200	24.542	1,388,772
2022-07-20	47.710	47.720	45.930	46.080	24.478	1,733,928
2022-07-19	46.930	47.740	46.510	47.710	25.344	1,581,720
2022-07-18	46.850	47.800	46.120	46.940	24.935	2,140,950
2022-07-15	45.510	48.390	45.020	46.800	24.860	3,491,661
2022-07-14	41.700	46.480	41.510	45.510	24.175	3,158,532
2022-07-13	40.080	42.200	39.990	41.790	22.199	858,921
2022-07-12	42.020	42.970	39.580	40.080	21.291	1,234,126
2022-07-11	43.000	43.000	42.120	42.360	22.502	1,034,460
2022-07-08	43.030	44.640	42.710	44.380	23.575	1,857,250
2022-07-07	42.880	43.140	42.310	42.930	22.805	969,192
2022-07-06	42.600	43.050	42.220	42.650	22.656	924,302
2022-07-05	44.310	44.530	42.000	43.100	22.895	2,214,045
2022-07-04	42.110	45.990	41.730	44.840	23.819	2,704,213
2022-07-01	42.300	42.940	41.900	42.090	22.359	733,278
2022-06-30	42.410	42.970	42.000	42.590	22.624	1,107,088
2022-06-29	44.200	44.400	42.580	42.580	22.619	1,782,552
2022-06-28	45.350	45.380	44.050	44.900	23.851	2,112,759
2022-06-27	43.000	46.400	42.600	45.400	24.117	3,402,456
2022-06-24	42.820	43.460	42.200	43.400	23.054	1,680,399
2022-06-23	43.620	44.460	42.000	43.070	22.879	1,925,868
2022-06-22	41.910	44.930	41.670	44.060	23.405	3,119,294
2022-06-21	40.790	42.900	40.290	42.310	22.475	2,786,605
2022-06-20	39.790	40.450	39.000	40.330	21.424	838,824
2022-06-17	38.380	39.260	38.110	39.140	20.791	456,036
2022-06-16	38.350	39.180	38.350	38.630	20.521	381,612
2022-06-15	38.350	38.890	38.290	38.350	20.372	412,791
2022-06-14	39.330	39.340	37.510	38.330	20.361	487,788
2022-06-13	38.630	39.670	38.630	39.160	20.802	233,703
2022-06-10	38.900	39.890	38.790	39.210	20.829	273,855
2022-06-09	39.910	39.910	38.470	38.540	20.473	427,560
2022-06-08	40.660	40.740	39.370	39.910	21.201	438,984
2022-06-07	40.740	41.290	40.210	40.660	21.599	421,002
2022-06-06	40.890	41.590	40.010	41.250	21.912	636,714
2022-06-02	40.600	40.950	39.680	40.690	21.615	567,840
2022-06-01	38.630	40.850	38.060	40.610	21.572	941,052
2022-05-31	39.550	39.550	37.500	38.690	20.552	539,784
2022-05-30	59.500	60.300	58.930	59.370	20.848	427,140
2022-05-27	60.780	60.880	58.910	59.500	20.894	437,724
2022-05-26	60.990	60.990	59.070	60.130	21.115	403,956
2022-05-25	59.370	60.900	59.370	60.580	21.273	274,428
2022-05-24	61.800	62.600	59.150	59.370	20.848	659,232
2022-05-23	61.990	62.500	61.410	62.310	21.881	341,208
2022-05-20	61.970	62.210	61.200	61.790	21.698	339,280
2022-05-19	60.020	62.190	60.020	61.510	21.600	441,340
2022-05-18	60.170	61.570	60.040	60.700	21.315	559,944
2022-05-17	59.680	60.550	58.900	60.080	21.097	328,608
2022-05-16	61.160	61.580	59.610	59.980	21.062	411,012
2022-05-13	60.510	61.230	59.460	60.980	21.413	577,584
2022-05-12	59.410	60.580	59.010	60.340	21.189	563,935

← NewerPage 18 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.