Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	46.000	46.800	43.900	44.980	25.480	2,419,452
2024-10-29	48.390	48.480	46.060	46.300	26.227	2,870,868
2024-10-28	47.890	49.830	46.680	48.270	27.343	4,941,552
2024-10-25	46.030	46.490	45.010	46.130	26.131	2,491,248
2024-10-24	46.730	47.500	45.000	45.960	26.035	2,673,888
2024-10-23	47.210	49.800	46.500	47.100	26.681	4,303,488
2024-10-22	45.000	47.680	44.500	47.680	27.009	4,535,625
2024-10-21	45.000	45.910	44.250	45.400	25.718	3,896,995
2024-10-18	44.000	45.400	43.090	45.000	25.491	4,678,653
2024-10-17	43.300	45.330	43.300	44.320	25.106	4,695,348
2024-10-16	41.000	43.970	40.880	43.400	24.585	4,487,931
2024-10-15	41.830	42.180	40.800	41.030	23.242	1,782,564
2024-10-14	39.810	41.760	39.500	41.570	23.548	2,440,368
2024-10-11	42.360	43.390	39.370	39.840	22.568	2,704,548
2024-10-10	41.730	44.370	41.000	42.580	24.120	3,156,469
2024-10-09	44.000	45.520	40.850	40.880	23.157	4,158,840
2024-10-08	49.890	49.900	43.400	47.170	26.720	5,598,047
2024-09-30	37.600	42.800	36.870	42.070	23.831	5,617,985
2024-09-27	35.300	37.660	34.960	36.870	20.886	4,188,891
2024-09-26	33.740	35.470	33.560	35.370	20.036	3,475,920
2024-09-25	33.880	34.470	33.520	33.700	19.090	2,160,984
2024-09-24	32.600	33.730	32.260	33.670	19.073	2,123,016
2024-09-23	33.170	33.200	32.500	32.680	18.512	1,532,050
2024-09-20	33.730	34.050	32.770	33.290	18.631	2,840,964
2024-09-19	33.860	34.290	33.410	33.650	18.833	2,284,380
2024-09-18	33.650	34.580	33.110	33.900	18.973	2,212,980
2024-09-13	36.100	36.360	34.670	34.740	19.443	3,703,694
2024-09-12	37.850	38.330	35.800	36.840	20.618	5,586,756
2024-09-11	34.700	40.500	34.700	37.850	21.183	7,721,196
2024-09-10	33.720	34.780	33.600	34.500	19.308	1,344,840
2024-09-09	33.680	34.200	33.270	33.720	18.872	1,010,184
2024-09-06	34.280	35.100	33.720	33.950	19.000	1,910,412
2024-09-05	34.360	34.800	34.180	34.280	19.185	1,175,916
2024-09-04	35.000	35.010	34.340	34.520	19.319	1,519,056
2024-09-03	34.490	35.600	34.490	35.210	19.706	1,811,292
2024-09-02	34.720	36.380	34.720	34.870	19.515	2,575,330
2024-08-30	34.830	36.050	34.620	35.310	19.762	4,047,372
2024-08-29	34.210	36.000	34.000	35.280	19.745	3,978,912
2024-08-28	34.510	36.620	33.730	35.050	19.616	4,894,932
2024-08-27	33.150	38.770	33.120	34.800	19.476	5,718,972
2024-08-26	33.240	34.860	33.000	33.490	18.743	3,709,020
2024-08-23	34.140	35.250	32.660	33.210	18.586	6,348,770
2024-08-22	31.200	32.600	31.200	31.930	17.870	2,813,244
2024-08-21	30.490	31.790	30.100	31.700	17.741	1,694,028
2024-08-20	30.450	30.650	29.920	30.640	17.148	792,120
2024-08-19	31.200	31.300	30.500	30.600	17.126	838,656
2024-08-16	31.960	32.000	31.220	31.380	17.562	956,508
2024-08-15	31.540	31.880	31.050	31.570	17.669	1,174,692
2024-08-14	30.680	32.230	30.680	31.510	17.635	2,108,633
2024-08-13	29.740	30.690	29.720	30.690	17.176	884,563
2024-08-12	30.110	30.500	29.800	29.920	16.745	578,592
2024-08-09	30.320	30.680	30.030	30.030	16.807	699,048
2024-08-08	30.620	30.880	29.630	30.300	16.958	1,347,754
2024-08-07	30.910	31.480	30.800	31.100	17.405	806,484
2024-08-06	30.680	31.170	30.380	30.910	17.299	952,392
2024-08-05	31.440	31.990	30.110	30.290	16.952	1,722,588
2024-08-02	32.880	32.910	31.380	31.920	17.864	2,402,406
2024-08-01	31.950	33.550	31.750	33.360	18.670	3,624,359
2024-07-31	31.000	31.990	30.580	31.930	17.870	1,905,372
2024-07-30	31.200	31.280	30.640	30.950	17.321	1,492,176

← NewerPage 9 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.