Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	58.360	60.900	58.360	59.410	20.862	795,816
2022-05-10	56.960	59.190	56.020	58.890	20.680	545,093
2022-05-09	56.660	58.140	56.300	57.550	20.209	388,836
2022-05-06	54.990	57.240	54.600	56.860	19.967	640,455
2022-05-05	55.000	56.710	54.600	56.250	19.753	484,344
2022-04-29	52.990	55.220	52.020	54.800	19.243	699,048
2022-04-28	54.100	54.550	51.710	52.380	18.394	584,388
2022-04-27	53.100	54.990	50.200	54.590	19.170	907,590
2022-04-26	58.420	59.810	54.080	54.200	19.033	1,617,336
2022-04-25	58.770	61.670	56.880	61.300	21.526	1,722,863
2022-04-22	66.660	66.660	57.700	60.210	21.143	1,109,556
2022-04-21	58.390	58.980	56.880	57.400	20.156	356,328
2022-04-20	59.150	59.360	57.880	58.560	20.564	230,363
2022-04-19	57.700	58.200	57.520	58.020	20.374	199,064
2022-04-18	56.100	57.830	56.010	57.510	20.195	170,084
2022-04-15	59.200	59.340	56.660	56.850	19.963	425,628
2022-04-14	59.350	60.350	59.100	59.270	20.813	232,596
2022-04-13	60.650	60.950	59.230	59.480	20.887	348,012
2022-04-12	60.050	61.220	60.050	61.030	21.431	242,424
2022-04-11	62.890	62.890	60.100	60.100	21.104	496,440
2022-04-08	62.190	63.170	62.020	62.480	21.940	388,584
2022-04-07	63.640	63.880	62.310	62.400	21.912	433,944
2022-04-06	63.500	64.450	63.200	63.940	22.453	352,800
2022-04-01	65.650	65.800	63.700	63.700	22.369	613,872
2022-03-31	64.730	67.700	63.760	65.620	23.043	875,448
2022-03-30	63.120	64.180	63.090	64.040	22.488	427,392
2022-03-29	63.000	63.700	62.530	62.700	22.018	446,544
2022-03-28	64.800	64.800	62.700	63.110	22.161	751,464
2022-03-25	66.550	67.770	65.380	65.420	22.973	1,478,292
2022-03-24	64.990	68.990	63.780	68.550	24.072	1,950,127
2022-03-23	65.010	66.250	64.820	65.010	22.829	469,224
2022-03-22	64.800	66.500	64.580	65.490	22.997	562,065
2022-03-21	64.370	65.200	64.220	65.000	22.825	447,048
2022-03-18	62.870	65.440	62.190	64.760	22.741	814,773
2022-03-17	62.990	63.970	62.180	62.870	22.077	605,052
2022-03-16	61.130	62.500	60.600	62.180	21.835	508,536
2022-03-15	62.280	62.500	60.810	60.880	21.378	538,020
2022-03-14	64.710	64.780	62.580	62.670	22.007	500,220
2022-03-11	64.100	64.880	62.750	64.270	22.569	732,564
2022-03-10	67.000	67.000	65.340	65.400	22.966	1,073,268
2022-03-09	63.750	67.900	60.120	67.900	23.843	1,047,816
2022-03-08	65.300	65.500	63.130	63.230	22.204	527,688
2022-03-07	66.010	66.360	65.010	65.300	22.930	629,241
2022-03-04	66.980	67.530	66.200	66.430	23.327	650,661
2022-03-03	68.250	68.300	66.700	67.100	23.563	606,312
2022-03-02	67.370	68.500	67.370	68.050	23.896	388,311
2022-03-01	67.910	68.600	67.880	68.090	23.910	398,376
2022-02-28	69.860	69.860	67.000	67.910	23.847	764,472
2022-02-25	69.680	71.260	69.390	69.460	24.391	794,558
2022-02-24	70.870	71.380	65.680	69.490	24.402	1,051,447
2022-02-23	69.520	71.570	69.260	70.880	24.890	659,988
2022-02-22	70.010	70.170	68.500	69.160	24.286	509,145
2022-02-21	69.880	70.930	69.500	70.800	24.862	361,620
2022-02-18	70.590	70.630	69.460	70.150	24.634	412,020
2022-02-17	69.770	71.300	69.770	70.660	24.813	546,336
2022-02-16	69.980	70.500	69.270	70.100	24.616	369,925
2022-02-15	69.690	69.950	68.500	69.360	24.356	389,592
2022-02-14	71.000	71.300	69.290	69.490	24.402	513,072
2022-02-11	69.000	71.530	68.680	70.600	24.792	908,709
2022-02-10	70.300	70.500	68.900	69.300	24.335	477,540

← NewerPage 19 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.