Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.610	27.000	25.810	25.980	25.851	1,611,328
2026-07-21	26.380	27.150	24.510	26.900	26.766	2,516,211
2026-07-20	27.200	28.380	25.910	26.660	26.528	2,517,615
2026-07-17	27.910	29.590	27.020	27.210	27.075	2,937,042
2026-07-16	28.020	28.950	27.500	27.850	27.712	1,615,367
2026-07-15	29.100	29.480	28.330	28.470	28.329	1,606,838
2026-07-14	27.450	29.750	27.170	29.200	29.055	2,983,084
2026-07-13	30.660	30.660	27.330	27.400	27.264	3,095,016
2026-07-10	31.010	31.860	30.500	30.880	30.727	2,254,069
2026-07-09	30.920	31.280	29.860	31.060	30.906	2,258,673
2026-07-08	33.000	33.000	31.000	31.010	30.856	3,166,860
2026-07-07	33.880	35.220	32.700	32.900	32.737	3,559,189
2026-07-06	35.660	35.730	34.140	34.170	34.000	4,627,375
2026-07-03	34.100	36.680	33.970	36.660	36.478	7,189,831
2026-07-02	34.130	35.270	33.720	33.900	33.732	4,658,378
2026-07-01	33.700	35.510	33.510	34.920	34.746	5,777,413
2026-06-30	32.000	34.380	31.700	33.950	33.781	5,314,623
2026-06-29	31.130	32.460	30.680	32.110	31.950	4,591,450
2026-06-26	32.900	32.900	30.210	31.370	31.214	5,773,682
2026-06-25	29.800	34.500	29.510	33.000	32.836	8,479,581
2026-06-24	30.970	30.990	29.390	29.800	29.652	2,350,393
2026-06-23	29.640	31.270	29.640	30.620	30.468	3,231,173
2026-06-22	31.000	31.120	28.880	29.950	29.801	2,999,819
2026-06-18	30.280	31.300	29.510	30.990	30.836	2,922,621
2026-06-17	30.890	31.150	30.300	30.410	30.259	2,436,978
2026-06-16	30.240	31.290	29.520	31.120	30.965	2,901,547
2026-06-15	29.920	30.520	29.850	30.260	30.110	2,344,622
2026-06-12	31.130	31.220	29.510	29.590	29.443	3,981,423
2026-06-11	31.150	31.400	30.250	30.550	30.398	2,280,353
2026-06-10	32.580	32.990	31.080	31.590	31.433	2,446,065
2026-06-09	32.750	33.350	32.150	32.770	32.607	2,743,312
2026-06-08	31.790	33.770	31.500	32.880	32.717	4,300,558
2026-06-05	31.670	33.540	29.880	32.500	32.339	4,751,984
2026-06-04	37.510	38.300	37.370	37.570	30.954	2,564,520
2026-06-03	38.600	38.870	37.540	37.770	31.119	3,282,561
2026-06-02	38.430	39.940	38.420	38.690	31.877	2,956,480
2026-06-01	38.300	39.090	38.100	38.400	31.638	2,750,610
2026-05-29	40.880	41.140	38.210	38.500	31.720	4,991,902
2026-05-28	42.090	42.570	39.880	41.170	33.920	6,435,516
2026-05-27	49.020	49.200	43.220	43.390	35.749	9,471,021
2026-05-26	49.250	52.000	49.010	50.560	41.656	8,480,772
2026-05-25	50.300	50.300	48.300	49.880	41.096	8,070,048
2026-05-22	49.310	51.150	47.550	51.080	42.085	11,533,292
2026-05-21	45.490	49.300	45.020	48.750	40.165	10,347,808
2026-05-20	45.400	47.700	45.320	45.700	37.652	6,515,522
2026-05-19	46.000	47.000	45.400	46.340	38.179	5,331,470
2026-05-18	44.500	46.300	44.200	46.300	38.146	6,142,684
2026-05-15	42.680	45.690	42.680	44.500	36.663	4,524,756
2026-05-14	43.290	43.490	42.530	42.760	35.230	1,833,703
2026-05-13	43.590	43.800	43.020	43.280	35.658	1,795,845
2026-05-12	44.420	44.850	43.500	43.610	35.930	2,338,840
2026-05-11	44.330	44.880	43.660	44.540	36.696	3,842,134
2026-05-08	42.800	44.730	42.400	44.330	36.523	4,453,347
2026-05-07	41.980	42.970	41.880	42.850	35.304	2,196,768
2026-05-06	41.530	42.380	41.530	41.980	34.587	2,010,958
2026-04-30	41.760	41.900	40.900	41.510	34.200	1,681,915
2026-04-29	40.100	41.100	39.980	40.700	33.533	1,242,216
2026-04-28	40.550	41.000	39.800	40.060	33.005	1,519,273
2026-04-27	40.140	41.110	39.650	40.970	33.755	1,831,045
2026-04-24	40.090	40.660	39.600	40.220	33.137	1,205,880

← NewerPage 2 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.