Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	40.090	40.660	39.600	40.220	33.137	1,205,880
2026-04-23	41.300	41.300	40.190	40.340	33.236	1,378,368
2026-04-22	41.340	41.490	40.560	41.300	34.027	1,349,504
2026-04-21	41.970	42.490	41.020	41.340	34.060	1,442,955
2026-04-20	41.060	41.650	40.900	41.470	34.167	1,220,002
2026-04-17	40.870	41.220	40.520	41.170	33.920	1,497,298
2026-04-16	40.580	41.160	40.180	41.030	33.804	1,696,752
2026-04-15	40.250	40.880	40.050	40.190	33.112	1,500,528
2026-04-14	40.100	40.260	39.670	40.220	33.137	1,132,320
2026-04-13	39.710	40.130	39.510	39.780	32.775	945,408
2026-04-10	39.990	40.620	39.870	40.000	32.956	1,581,024
2026-04-09	40.170	40.630	39.480	39.690	32.700	1,690,014
2026-04-08	39.190	40.130	38.850	40.130	33.063	2,092,416
2026-04-07	37.090	38.900	37.060	38.380	31.621	2,108,592
2026-04-03	38.200	38.450	37.020	37.100	30.567	1,123,332
2026-04-02	39.290	39.550	37.880	38.060	31.358	1,175,592
2026-04-01	39.400	39.560	38.780	39.090	32.206	1,124,544
2026-03-31	39.000	39.760	38.530	38.530	31.745	1,353,434
2026-03-30	38.510	39.180	38.280	38.980	32.115	1,470,600
2026-03-27	38.520	39.330	38.310	38.990	32.124	1,288,372
2026-03-26	39.810	40.230	38.550	38.650	31.844	1,216,130
2026-03-25	39.210	40.110	38.960	39.810	32.799	1,634,400
2026-03-24	38.880	39.100	37.810	38.970	32.107	1,772,494
2026-03-23	39.560	40.200	37.530	37.780	31.127	2,098,758
2026-03-20	41.990	41.990	39.910	39.960	32.923	1,605,792
2026-03-19	42.470	42.730	41.130	41.290	34.019	1,388,419
2026-03-18	42.110	42.890	41.980	42.890	35.337	1,325,424
2026-03-17	43.100	43.190	41.890	41.960	34.571	1,121,796
2026-03-16	43.120	43.390	42.500	42.970	35.403	1,245,244
2026-03-13	43.540	44.090	43.090	43.180	35.576	1,275,079
2026-03-12	44.800	44.990	43.430	43.530	35.864	1,773,868
2026-03-11	45.590	45.650	44.700	44.770	36.886	1,963,995
2026-03-10	44.100	45.750	44.100	45.430	37.430	2,453,047
2026-03-09	43.780	44.300	43.030	43.830	36.111	1,916,052
2026-03-06	43.040	44.570	43.010	44.410	36.589	1,745,968
2026-03-05	43.270	43.730	42.900	43.260	35.642	1,716,391
2026-03-04	42.130	43.320	42.060	42.530	35.040	1,997,276
2026-03-03	44.800	45.550	43.010	43.040	35.461	3,017,985
2026-03-02	46.090	46.610	44.620	44.800	36.910	3,655,896
2026-02-27	46.800	47.120	46.580	47.080	38.789	1,456,824
2026-02-26	47.000	47.250	46.310	47.130	38.830	2,025,578
2026-02-25	46.770	47.130	46.460	46.960	38.690	1,956,296
2026-02-24	47.430	47.570	46.390	46.770	38.534	1,842,336
2026-02-13	46.480	47.130	46.300	46.410	38.237	1,955,148
2026-02-12	46.730	47.000	46.460	46.570	38.369	1,958,570
2026-02-11	47.020	47.180	46.300	46.570	38.369	2,348,312
2026-02-10	47.200	47.690	46.840	47.250	38.929	2,886,382
2026-02-09	46.800	47.630	46.610	47.270	38.946	3,006,925
2026-02-06	45.640	47.770	45.320	46.540	38.344	4,509,670
2026-02-05	46.100	46.580	45.610	45.730	37.677	2,721,144
2026-02-04	47.670	47.700	46.270	46.690	38.468	4,099,718
2026-02-03	47.440	48.060	46.900	48.060	39.596	3,828,363
2026-02-02	47.510	48.360	47.110	47.260	38.937	3,795,171
2026-01-30	47.170	48.500	46.650	48.010	39.555	5,142,302
2026-01-29	48.000	48.930	47.530	47.690	39.292	4,811,334
2026-01-28	49.830	50.380	48.200	48.390	39.868	7,082,229
2026-01-27	49.960	51.510	48.800	50.540	41.640	8,340,182
2026-01-26	55.500	56.550	50.450	50.680	41.755	12,337,952
2026-01-23	58.610	60.660	55.270	56.520	46.567	17,156,036
2026-01-22	60.050	65.180	58.800	59.200	48.775	22,104,552

← NewerPage 3 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.