Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	43.960	44.320	43.300	44.200	35.748	1,735,788
2025-07-24	43.680	44.390	43.680	43.820	35.440	1,662,421
2025-07-23	44.800	44.900	43.680	43.680	35.327	2,034,877
2025-07-22	45.080	45.540	44.070	44.620	36.087	2,806,824
2025-07-21	44.560	46.120	44.310	45.160	36.524	3,376,045
2025-07-18	44.130	44.760	43.750	44.310	35.837	2,156,052
2025-07-17	43.740	44.270	43.080	44.130	35.691	2,334,898
2025-07-16	42.660	44.090	42.620	43.500	35.182	2,552,986
2025-07-15	43.420	43.800	42.300	42.920	34.713	2,197,188
2025-07-14	42.530	43.990	42.220	43.560	35.230	3,276,622
2025-07-11	43.120	43.980	42.500	43.430	35.125	1,759,634
2025-07-10	43.580	43.980	42.770	43.170	34.915	2,105,544
2025-07-09	43.500	45.280	43.280	43.750	35.384	3,749,336
2025-07-08	41.790	43.560	41.520	43.280	35.004	1,815,384
2025-07-07	41.410	41.920	41.280	41.770	33.782	857,064
2025-07-04	42.350	42.640	41.250	41.560	33.613	1,549,248
2025-07-03	42.770	43.060	42.310	42.670	34.510	1,148,004
2025-07-02	43.450	43.460	42.280	42.790	34.607	1,336,080
2025-07-01	43.680	44.190	43.080	43.300	35.020	1,655,808
2025-06-30	42.600	43.680	42.520	43.670	35.319	1,798,632
2025-06-27	42.960	43.170	42.300	42.600	34.454	1,691,160
2025-06-26	43.000	43.510	42.550	42.720	34.551	1,948,416
2025-06-25	42.690	43.300	42.250	43.190	34.931	2,901,550
2025-06-24	40.000	42.780	40.000	42.770	34.591	3,695,520
2025-06-23	39.220	40.160	38.800	39.950	32.311	1,336,608
2025-06-20	41.050	41.660	39.870	39.930	32.294	1,654,281
2025-06-19	40.600	41.740	40.600	40.970	33.135	2,477,076
2025-06-18	40.610	40.770	39.880	40.700	32.917	1,273,848
2025-06-17	40.960	41.300	40.280	40.510	32.763	1,175,697
2025-06-16	40.500	41.590	40.500	40.950	33.119	985,656
2025-06-13	42.060	42.140	40.870	41.140	33.273	1,349,928
2025-06-12	42.200	42.720	41.400	42.180	34.114	1,217,977
2025-06-11	42.100	42.770	41.800	42.290	34.203	1,233,926
2025-06-10	43.290	43.290	41.010	42.050	34.009	2,570,857
2025-06-09	43.030	43.930	43.030	43.290	35.012	1,996,417
2025-06-06	44.200	44.240	42.950	43.130	34.882	2,170,033
2025-06-05	43.800	44.890	43.390	44.470	35.966	1,925,964
2025-06-04	44.200	44.770	43.880	44.050	35.626	1,524,780
2025-06-03	43.840	44.870	43.610	44.360	35.877	1,541,184
2025-05-30	45.990	45.990	43.850	43.980	35.570	2,923,246
2025-05-29	46.130	47.290	45.890	46.000	37.204	2,698,500
2025-05-28	45.970	48.690	45.450	46.510	37.616	3,572,616
2025-05-27	47.410	47.500	45.600	46.120	37.301	2,533,563
2025-05-26	47.120	47.740	46.090	47.410	38.344	2,805,470
2025-05-23	48.790	48.810	47.000	47.290	38.247	3,801,134
2025-05-22	67.000	68.360	66.000	66.300	37.955	2,625,756
2025-05-21	68.910	68.910	66.300	66.670	38.166	3,330,600
2025-05-20	71.460	72.400	68.570	68.910	39.449	4,183,441
2025-05-19	68.760	76.000	68.290	70.860	40.565	8,122,668
2025-05-16	68.140	70.470	67.210	67.330	38.544	4,687,982
2025-05-15	68.010	70.490	66.680	68.820	39.397	4,749,998
2025-05-14	69.500	71.450	67.400	67.930	38.888	4,119,470
2025-05-13	73.310	73.770	67.620	69.110	39.563	5,984,244
2025-05-12	64.200	70.900	64.200	69.670	39.884	8,292,894
2025-05-09	66.050	66.050	63.180	63.410	36.300	4,199,447
2025-05-08	63.950	66.180	63.350	66.040	37.806	5,288,220
2025-05-07	63.490	66.180	63.030	64.590	36.976	5,181,733
2025-05-06	62.290	63.460	61.000	63.050	36.094	3,595,561
2025-04-30	60.050	62.800	59.520	61.610	35.270	3,444,949
2025-04-29	58.340	60.380	58.090	59.860	34.268	2,518,992

← NewerPage 6 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.