Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	52.990	54.750	52.580	52.590	30.106	3,177,888
2025-01-22	52.700	53.120	52.100	52.710	30.175	1,768,858
2025-01-21	52.990	53.370	52.030	53.120	30.409	2,611,476
2025-01-20	52.200	52.880	51.690	52.190	29.877	2,401,392
2025-01-17	51.000	52.800	50.450	52.040	29.791	2,699,837
2025-01-16	51.950	52.330	50.300	50.920	29.150	2,579,808
2025-01-15	50.500	52.150	50.410	50.810	29.087	2,547,216
2025-01-14	46.940	50.780	46.580	50.780	29.070	2,921,634
2025-01-13	45.300	47.880	44.830	46.850	26.820	1,899,189
2025-01-10	46.880	49.570	46.460	46.680	26.723	2,925,804
2025-01-09	45.620	47.190	45.100	47.070	26.946	1,697,808
2025-01-08	45.000	46.500	43.580	45.870	26.259	1,503,096
2025-01-07	44.390	45.280	43.660	45.260	25.910	853,440
2025-01-06	44.210	44.520	42.690	43.990	25.183	908,157
2025-01-03	45.690	45.980	44.180	44.240	25.326	1,652,616
2025-01-02	47.110	47.700	44.960	45.520	26.059	1,735,272
2024-12-31	49.300	49.490	47.110	47.200	27.020	1,417,836
2024-12-30	49.450	50.350	48.300	49.050	28.079	1,145,424
2024-12-27	51.010	51.210	49.620	49.800	28.509	1,302,168
2024-12-26	48.980	51.080	48.820	50.180	28.726	1,440,264
2024-12-25	50.000	50.740	48.760	49.090	28.102	1,600,116
2024-12-24	49.310	51.480	49.310	50.520	28.921	1,928,640
2024-12-23	50.520	50.950	48.500	48.680	27.868	1,439,079
2024-12-20	50.000	51.300	50.000	50.700	29.024	1,912,923
2024-12-19	48.300	50.540	48.000	50.350	28.824	1,735,524
2024-12-18	48.400	49.800	47.230	48.890	27.988	1,700,076
2024-12-17	50.250	50.590	48.000	48.170	27.576	2,073,204
2024-12-16	51.600	51.790	49.970	50.460	28.887	2,061,780
2024-12-13	53.010	53.390	51.410	51.550	29.511	2,782,911
2024-12-12	54.550	54.860	52.700	53.640	30.707	2,871,277
2024-12-11	55.160	55.590	53.700	54.820	31.383	3,223,399
2024-12-10	58.000	58.170	54.600	55.990	32.052	6,886,318
2024-12-09	51.990	55.790	51.730	55.610	31.835	5,768,743
2024-12-06	51.580	52.490	49.780	52.490	30.049	2,645,018
2024-12-05	50.900	53.400	50.490	51.450	29.453	2,602,143
2024-12-04	50.650	52.700	50.600	50.960	29.173	2,373,336
2024-12-03	51.860	52.880	50.500	51.450	29.453	2,612,988
2024-12-02	51.500	55.300	50.020	52.380	29.986	4,991,364
2024-11-29	47.670	51.920	46.800	50.910	29.144	3,866,066
2024-11-28	47.840	48.250	46.350	46.870	26.832	1,636,152
2024-11-27	45.990	47.680	44.400	47.600	27.249	2,537,220
2024-11-26	47.910	48.000	45.950	46.310	26.511	2,035,404
2024-11-25	49.010	49.630	46.980	47.700	27.020	2,898,672
2024-11-22	52.260	52.310	48.500	48.630	27.547	2,262,372
2024-11-21	53.020	53.600	51.570	52.450	29.711	1,877,400
2024-11-20	52.600	54.910	51.850	53.650	30.391	2,471,196
2024-11-19	49.810	52.510	49.500	52.510	29.745	2,382,156
2024-11-18	52.010	52.390	48.370	49.970	28.306	2,399,292
2024-11-15	54.010	55.240	51.720	51.950	29.428	2,432,808
2024-11-14	55.270	56.980	54.010	54.010	30.595	2,495,304
2024-11-13	57.020	57.020	53.490	55.480	31.428	3,250,079
2024-11-12	58.410	59.480	55.580	56.390	31.943	4,430,988
2024-11-11	53.790	58.880	53.690	57.830	32.759	6,404,165
2024-11-08	51.300	57.870	51.300	55.500	31.439	6,705,121
2024-11-07	50.850	52.660	48.990	50.850	28.805	4,446,792
2024-11-06	53.000	55.800	50.670	51.360	29.094	8,486,268
2024-11-05	44.640	51.860	43.690	51.860	29.377	7,054,068
2024-11-04	42.460	44.880	42.460	44.650	25.293	1,862,532
2024-11-01	44.830	44.980	42.310	42.440	24.041	2,018,268
2024-10-31	45.040	45.970	44.480	44.650	25.293	2,018,016

← NewerPage 8 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.