Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.600	70.430	69.070	70.300	24.686	474,264
2022-02-08	68.880	69.690	68.710	69.450	24.388	342,216
2022-02-07	69.800	71.000	68.520	69.350	24.353	260,568
2022-01-28	68.240	69.900	66.920	68.490	24.051	526,506
2022-01-27	69.400	69.400	66.900	66.900	23.492	465,696
2022-01-26	68.010	69.560	68.010	69.010	24.233	446,793
2022-01-25	71.100	71.900	69.000	69.010	24.233	534,996
2022-01-24	71.560	72.450	70.710	71.900	25.248	297,357
2022-01-21	71.380	71.950	70.380	71.560	25.129	471,492
2022-01-20	74.180	74.550	71.360	71.380	25.066	1,004,472
2022-01-19	74.450	74.990	73.920	74.500	26.161	451,689
2022-01-18	75.370	75.670	74.320	74.530	26.172	667,905
2022-01-17	74.500	75.950	74.000	75.580	26.540	686,442
2022-01-14	74.980	75.790	74.500	74.500	26.161	573,048
2022-01-13	76.180	76.750	74.800	75.020	26.344	728,035
2022-01-12	75.080	78.180	75.080	76.730	26.944	1,158,617
2022-01-11	74.980	75.380	74.540	74.670	26.221	522,574
2022-01-10	74.400	75.220	73.540	74.960	26.323	483,512
2022-01-07	75.700	75.880	74.020	74.160	26.042	1,122,912
2022-01-06	75.320	76.400	74.910	75.710	26.586	887,382
2022-01-05	78.800	78.800	74.950	75.330	26.453	1,608,934
2022-01-04	77.500	78.890	77.080	78.760	27.657	1,031,559
2021-12-31	77.440	78.160	77.070	77.650	27.267	793,923
2021-12-30	76.400	77.890	76.250	77.020	27.046	957,778
2021-12-29	77.450	77.450	76.010	76.300	26.793	811,059
2021-12-28	76.490	77.500	75.750	77.200	27.109	800,727
2021-12-27	75.990	77.130	75.040	76.430	26.839	963,900
2021-12-24	78.990	80.320	75.750	76.010	26.691	2,222,388
2021-12-23	77.960	79.650	77.780	79.090	27.773	1,281,168
2021-12-22	82.380	82.380	78.580	79.210	27.815	1,997,583
2021-12-21	82.810	83.470	80.510	81.400	28.584	1,612,782
2021-12-20	86.010	86.990	81.580	81.580	28.647	3,367,413
2021-12-17	82.490	88.880	80.810	86.070	30.224	5,871,577
2021-12-16	84.000	85.800	81.500	82.500	28.970	4,326,348
2021-12-15	77.180	83.970	77.030	81.400	28.584	4,061,698
2021-12-14	76.600	78.220	76.060	77.690	27.281	1,282,266
2021-12-13	76.580	77.290	75.700	76.750	26.951	889,812
2021-12-10	74.640	76.990	74.600	76.290	26.790	1,147,608
2021-12-09	74.160	75.600	74.160	75.080	26.365	875,952
2021-12-08	74.500	75.080	74.260	74.720	26.238	934,005
2021-12-07	74.200	74.880	73.000	74.100	26.021	1,023,775
2021-12-06	76.270	76.440	73.680	73.690	25.877	1,642,155
2021-12-03	78.030	78.500	76.170	76.260	26.779	2,122,724
2021-12-02	84.300	84.300	78.030	78.030	27.401	3,896,938
2021-12-01	82.610	84.470	81.020	84.300	29.602	2,759,906
2021-11-30	84.910	88.000	83.000	83.560	29.343	3,284,920
2021-11-29	81.860	85.990	81.480	84.330	29.613	2,892,816
2021-11-26	83.180	87.880	82.160	84.520	29.680	3,623,276
2021-11-25	85.500	87.370	83.380	84.480	29.666	5,013,734
2021-11-24	83.290	92.880	83.290	88.480	31.070	7,428,806
2021-11-23	88.630	93.000	82.600	83.520	29.329	5,886,147
2021-11-22	81.500	81.590	79.660	81.050	28.461	2,346,351
2021-11-19	78.100	81.530	77.700	81.030	28.454	3,048,978
2021-11-18	80.000	80.000	77.930	78.100	27.425	1,822,212
2021-11-17	76.890	80.790	76.800	80.510	28.272	2,664,900
2021-11-16	80.020	80.370	76.600	76.610	26.902	2,280,867
2021-11-15	81.820	81.820	78.010	80.380	28.226	2,637,106
2021-11-12	79.190	80.440	77.770	80.090	28.124	3,685,983
2021-11-11	74.300	80.810	74.300	79.190	27.808	4,790,620
2021-11-10	74.670	75.000	72.890	74.970	26.326	1,724,138

← NewerPage 20 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.