Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	55.920	55.920	55.920	55.920	46.072	4,117,819
2026-01-20	46.600	47.000	45.540	46.600	38.394	6,214,825
2026-01-19	44.180	49.880	43.990	47.140	38.838	10,522,948
2026-01-16	42.450	44.880	42.000	44.160	36.383	6,260,773
2026-01-15	45.290	45.300	43.220	43.680	35.988	4,800,981
2026-01-14	42.210	45.100	41.900	44.980	37.059	7,503,891
2026-01-13	43.300	43.550	41.880	42.250	34.810	2,912,300
2026-01-12	42.070	43.300	41.830	43.170	35.568	4,301,776
2026-01-09	41.820	42.690	41.350	41.950	34.562	2,767,381
2026-01-08	41.200	42.000	41.020	41.820	34.455	2,447,187
2026-01-07	42.700	42.870	41.460	41.460	34.159	3,316,328
2026-01-06	42.510	42.890	41.970	42.850	35.304	3,332,672
2026-01-05	43.000	43.000	42.160	42.750	35.222	3,223,038
2025-12-31	43.110	43.620	42.360	43.300	35.675	4,700,199
2025-12-30	41.490	44.580	40.840	43.900	36.169	7,449,748
2025-12-29	40.610	42.540	40.110	41.930	34.546	5,166,778
2025-12-26	41.800	41.850	40.390	40.440	33.318	5,222,407
2025-12-25	40.560	42.770	40.340	42.290	34.843	6,515,576
2025-12-24	40.210	41.350	40.210	40.560	33.417	3,222,578
2025-12-23	40.510	41.170	39.800	40.930	33.722	4,559,046
2025-12-22	37.180	41.780	37.180	41.240	33.977	8,105,226
2025-12-19	35.850	37.200	35.560	36.880	30.385	1,641,598
2025-12-18	35.250	35.760	34.900	35.500	29.248	864,728
2025-12-17	35.550	35.550	34.630	35.290	29.075	1,006,510
2025-12-16	35.460	35.630	34.850	35.110	28.927	967,824
2025-12-15	35.960	36.320	35.620	35.650	29.372	728,436
2025-12-12	36.020	36.630	35.830	36.140	29.776	727,236
2025-12-11	36.800	37.000	36.030	36.060	29.710	904,510
2025-12-10	37.390	37.400	36.680	36.790	30.311	815,472
2025-12-09	37.320	37.730	37.120	37.210	30.657	773,016
2025-12-08	37.420	37.600	37.100	37.390	30.805	1,158,360
2025-12-05	37.220	37.500	36.920	37.440	30.847	1,059,240
2025-12-04	36.690	37.760	36.680	37.400	30.814	1,333,966
2025-12-03	37.400	37.400	36.580	36.590	30.146	549,718
2025-12-02	37.330	37.500	36.850	37.000	30.484	598,897
2025-12-01	37.180	37.850	37.160	37.520	30.913	820,762
2025-11-28	37.300	37.300	36.760	37.180	30.632	516,045
2025-11-27	36.530	37.190	36.360	37.000	30.484	789,574
2025-11-26	37.000	37.300	36.600	36.630	30.179	632,096
2025-11-25	37.000	37.670	36.990	37.230	30.344	692,206
2025-11-24	36.400	37.070	36.310	36.950	30.116	689,779
2025-11-21	37.300	37.850	35.770	36.390	29.659	1,238,214
2025-11-20	38.750	38.750	37.490	37.620	30.662	722,312
2025-11-19	38.680	38.920	37.580	37.680	30.711	1,268,493
2025-11-18	39.380	39.380	38.760	38.820	31.640	1,002,286
2025-11-17	39.770	40.250	39.110	39.340	32.064	1,168,002
2025-11-14	39.810	40.550	39.510	40.050	32.643	1,436,888
2025-11-13	40.000	40.450	39.030	39.900	32.520	2,275,272
2025-11-12	39.690	41.280	39.610	40.460	32.977	3,772,257
2025-11-11	39.200	39.430	38.810	38.990	31.779	770,904
2025-11-10	39.300	39.400	38.720	38.870	31.681	817,882
2025-11-07	39.970	39.970	39.200	39.200	31.950	899,614
2025-11-06	39.660	40.160	39.420	39.980	32.585	1,115,671
2025-11-05	38.830	39.690	38.830	39.380	32.096	834,168
2025-11-04	39.620	39.760	38.840	39.200	31.950	908,494
2025-11-03	40.190	40.190	39.520	39.800	32.439	804,744
2025-10-31	39.000	39.950	39.000	39.860	32.488	1,168,267
2025-10-30	39.960	39.960	39.010	39.050	31.828	996,861
2025-10-29	39.900	40.110	39.560	39.870	32.496	858,283
2025-10-28	39.800	40.230	39.560	39.900	32.520	937,772

← NewerPage 4 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.