Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	60.270	61.250	58.300	58.590	33.541	2,579,892
2025-04-25	59.500	60.790	58.690	60.350	34.548	2,663,724
2025-04-24	61.120	62.200	59.290	59.770	34.216	3,822,084
2025-04-23	58.110	62.450	58.110	61.570	35.247	5,098,648
2025-04-22	58.260	59.380	57.810	58.000	33.203	2,555,028
2025-04-21	57.010	58.600	56.230	58.360	33.409	2,887,110
2025-04-18	59.010	59.540	56.610	57.420	32.871	3,060,795
2025-04-17	57.230	59.650	57.230	58.150	33.289	2,240,616
2025-04-16	59.300	59.300	56.990	57.670	33.014	1,906,548
2025-04-15	57.100	60.000	57.080	58.920	33.730	2,951,004
2025-04-14	58.440	58.740	56.900	57.300	32.802	2,127,804
2025-04-11	56.050	58.110	55.490	57.210	32.751	2,762,718
2025-04-10	55.600	60.000	55.600	56.410	32.293	4,320,338
2025-04-09	52.000	54.380	47.100	54.090	30.965	3,678,108
2025-04-08	52.000	54.320	50.870	52.960	30.318	3,803,509
2025-04-07	60.180	63.090	51.880	51.880	29.700	5,143,692
2025-04-03	66.310	67.500	63.900	64.850	37.124	3,264,238
2025-04-02	61.230	69.500	61.230	65.870	37.708	5,351,304
2025-04-01	62.800	63.800	61.250	61.450	35.178	1,821,590
2025-03-31	62.390	62.760	59.700	62.640	35.859	2,721,902
2025-03-28	65.000	66.770	63.010	63.200	36.180	2,722,272
2025-03-27	68.030	69.300	65.600	65.800	37.668	3,881,550
2025-03-26	65.000	70.700	65.000	68.030	38.945	5,151,689
2025-03-25	62.760	69.680	62.760	66.350	37.983	5,401,872
2025-03-24	64.380	65.080	60.910	62.440	35.745	3,132,726
2025-03-21	68.500	68.680	64.200	64.400	36.867	4,416,132
2025-03-20	67.220	70.850	65.950	69.110	39.563	5,240,234
2025-03-19	68.000	69.450	66.990	67.570	38.682	3,372,684
2025-03-18	68.330	69.500	67.170	68.180	39.031	2,995,692
2025-03-17	67.970	68.920	66.000	68.350	39.128	3,393,761
2025-03-14	65.500	67.500	64.000	67.300	38.527	3,963,662
2025-03-13	70.000	70.000	64.190	65.000	37.210	6,198,133
2025-03-12	73.520	74.970	70.460	70.700	40.473	5,244,113
2025-03-11	72.150	75.990	70.310	73.150	41.876	5,198,802
2025-03-10	75.010	76.000	72.580	74.870	42.861	5,928,278
2025-03-07	69.950	79.780	69.390	75.950	43.479	9,302,401
2025-03-06	68.300	73.080	67.080	70.650	40.445	7,416,101
2025-03-05	68.280	70.490	66.550	69.100	39.557	7,514,302
2025-03-04	64.800	74.910	64.500	72.260	41.366	7,354,492
2025-03-03	63.830	66.560	61.780	65.920	37.737	4,160,147
2025-02-28	71.000	71.000	63.000	64.010	36.644	5,663,636
2025-02-27	67.450	72.010	67.250	72.010	41.223	6,372,359
2025-02-26	65.470	75.000	64.500	68.990	39.495	7,472,828
2025-02-25	64.620	66.710	64.110	65.350	37.411	4,058,628
2025-02-24	65.810	67.650	62.250	67.130	38.430	6,150,683
2025-02-21	60.990	68.630	60.090	67.650	38.727	8,516,198
2025-02-20	61.600	63.330	59.070	61.730	35.338	8,473,328
2025-02-19	54.430	62.680	53.710	61.980	35.482	9,973,834
2025-02-18	53.350	55.980	52.500	53.920	30.867	4,398,492
2025-02-17	51.800	53.660	51.730	53.660	30.719	2,492,448
2025-02-14	51.750	53.000	51.500	51.860	29.688	1,761,312
2025-02-13	54.200	54.270	51.460	51.620	29.551	2,451,279
2025-02-12	53.600	54.500	53.100	54.150	30.999	2,280,516
2025-02-11	53.100	53.940	52.600	53.730	30.759	2,463,636
2025-02-10	54.300	54.300	52.320	53.410	30.575	2,745,960
2025-02-07	54.990	55.460	53.700	54.300	31.085	3,771,132
2025-02-06	52.200	56.080	52.010	55.460	31.749	3,813,255
2025-02-05	52.820	53.330	51.650	52.450	30.026	2,286,060
2025-01-27	53.790	53.980	52.250	52.490	30.049	1,817,676
2025-01-24	52.600	54.210	52.470	53.910	30.862	2,392,908

← NewerPage 7 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.