Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.980	40.280	39.660	39.890	32.512	1,277,383
2025-10-24	38.990	39.580	38.690	39.550	32.235	1,358,179
2025-10-23	38.850	39.000	38.330	38.990	31.534	994,992
2025-10-22	38.700	39.260	38.500	39.000	31.542	1,016,001
2025-10-21	38.850	38.900	38.300	38.890	31.453	920,854
2025-10-20	38.030	38.860	37.870	38.600	31.219	1,284,102
2025-10-17	38.860	39.060	37.300	37.320	30.183	1,453,315
2025-10-16	39.400	39.800	38.860	38.960	31.510	1,135,075
2025-10-15	39.020	39.780	38.600	39.710	32.116	1,125,799
2025-10-14	40.190	40.590	38.600	38.780	31.364	1,418,742
2025-10-13	39.400	40.180	38.220	40.080	32.416	1,694,736
2025-10-10	41.230	41.560	40.650	40.670	32.893	1,666,078
2025-10-09	41.880	41.880	40.830	41.220	33.338	1,702,740
2025-09-30	41.950	42.080	41.140	41.140	33.273	2,044,222
2025-09-29	42.010	42.500	41.620	41.900	33.888	1,444,524
2025-09-26	42.200	42.850	41.630	41.900	33.888	1,654,779
2025-09-25	43.480	43.950	42.510	42.630	34.478	2,516,620
2025-09-24	42.990	44.430	42.570	43.770	35.400	2,289,780
2025-09-23	44.000	44.000	41.720	42.770	34.591	2,537,659
2025-09-22	44.390	44.970	43.570	44.060	35.635	2,213,414
2025-09-19	45.690	46.550	44.000	44.510	35.999	3,355,388
2025-09-18	45.460	46.100	44.200	44.700	36.152	5,533,364
2025-09-17	45.290	46.720	44.750	45.730	36.985	6,755,110
2025-09-16	42.630	44.960	42.600	44.790	36.225	4,769,062
2025-09-15	42.900	43.620	42.540	42.630	34.478	1,571,076
2025-09-12	42.800	43.570	42.300	43.080	34.842	1,958,188
2025-09-11	41.760	42.630	41.570	42.630	34.478	1,560,600
2025-09-10	42.230	42.990	41.830	42.030	33.993	1,143,075
2025-09-09	43.500	43.500	42.340	42.390	34.284	1,443,520
2025-09-08	42.400	43.830	42.400	43.490	35.174	2,260,405
2025-09-05	41.630	42.540	41.630	42.490	34.365	1,712,710
2025-09-04	41.510	42.560	40.770	41.660	33.694	2,181,013
2025-09-03	43.730	44.200	41.480	41.510	33.572	2,231,848
2025-09-02	43.470	44.000	41.390	43.200	34.939	4,324,588
2025-09-01	43.820	44.500	43.510	43.600	35.262	2,572,178
2025-08-29	44.590	44.810	44.010	44.150	35.707	2,213,040
2025-08-28	44.580	45.460	43.080	44.840	36.265	3,347,611
2025-08-27	45.980	46.510	44.500	44.580	36.055	4,877,660
2025-08-26	47.010	47.080	46.000	46.180	37.349	4,728,541
2025-08-25	47.780	48.730	46.850	47.450	38.376	8,343,698
2025-08-22	48.000	49.900	47.520	48.760	39.436	6,339,884
2025-08-21	46.950	50.000	46.800	48.890	39.541	8,947,414
2025-08-20	47.160	47.270	46.430	46.950	37.972	3,227,554
2025-08-19	46.260	48.360	45.300	47.570	38.473	6,054,240
2025-08-18	46.150	46.640	45.590	46.310	37.454	4,054,248
2025-08-15	45.500	46.370	45.300	46.020	37.220	3,496,640
2025-08-14	46.190	46.290	44.800	45.700	36.961	4,088,960
2025-08-13	45.380	46.480	44.980	46.480	37.592	5,082,600
2025-08-12	45.750	45.960	44.430	44.890	36.306	1,973,124
2025-08-11	44.880	45.880	44.550	45.600	36.880	2,295,044
2025-08-08	45.490	45.490	44.550	44.800	36.233	2,098,056
2025-08-07	45.760	46.120	45.320	45.600	36.880	3,673,054
2025-08-06	43.940	46.280	43.710	45.760	37.009	6,114,190
2025-08-05	43.690	44.140	43.170	43.720	35.360	2,041,068
2025-08-04	41.700	43.800	41.300	43.790	35.416	2,746,128
2025-08-01	41.560	41.900	41.260	41.820	33.823	1,348,836
2025-07-31	41.500	42.650	41.090	41.350	33.443	2,524,560
2025-07-30	43.550	43.570	42.190	42.580	34.438	1,944,852
2025-07-29	43.820	43.890	43.330	43.480	35.165	1,418,856
2025-07-28	44.300	44.600	43.580	43.910	35.513	1,689,552

← NewerPage 5 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.