Jiangnan Yifan Motor Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	27.080	32.480	26.960	32.480	32.480	13,856,323
2026-10-21	27.400	27.750	26.910	27.070	27.070	749,673
2026-10-20	27.400	27.870	26.370	27.460	27.460	1,159,430
2026-10-19	27.200	27.200	25.730	26.800	26.800	1,821,579
2026-10-16	28.050	28.560	27.060	27.190	27.190	1,733,852
2026-10-15	26.780	27.460	26.500	26.970	26.970	1,347,300
2026-10-14	28.400	28.500	27.480	27.490	27.490	1,439,888
2026-10-13	28.680	29.080	27.300	28.520	28.520	2,718,856
2026-10-12	28.080	29.600	28.000	28.950	28.950	3,820,439
2026-10-09	28.050	30.960	26.750	28.580	28.580	4,042,519
2026-10-08	28.930	29.110	27.780	28.050	28.050	1,688,892
2026-09-30	30.030	30.080	28.660	28.810	28.810	2,377,408
2026-09-29	29.000	30.450	28.600	30.180	30.030	2,686,019
2026-09-28	29.110	29.380	28.640	28.940	28.796	1,146,192
2026-09-24	29.140	29.550	28.910	29.110	28.965	1,007,696
2026-09-23	28.760	29.380	28.500	29.140	28.995	971,668
2026-09-22	28.510	29.300	28.300	28.740	28.597	1,578,345
2026-09-21	28.700	28.920	28.210	28.390	28.249	1,186,279
2026-09-18	28.170	29.100	28.170	28.550	28.408	994,255
2026-09-17	27.830	28.550	27.100	28.170	28.030	1,220,463
2026-09-16	27.130	27.670	26.730	27.520	27.383	836,038
2026-09-15	27.770	28.100	27.150	27.290	27.154	712,482
2026-09-14	27.260	28.180	27.030	27.910	27.771	918,596
2026-09-11	28.080	28.080	26.900	27.230	27.095	1,198,592
2026-09-10	29.010	29.010	28.110	28.140	28.000	952,528
2026-09-09	29.150	29.880	29.000	29.180	29.035	1,116,961
2026-09-08	28.730	29.430	28.460	29.360	29.214	1,496,487
2026-09-07	28.870	29.090	28.580	28.730	28.587	945,149
2026-09-04	29.150	29.580	28.440	28.590	28.448	1,089,726
2026-09-03	29.480	29.770	29.010	29.080	28.936	1,531,104
2026-09-02	28.630	29.560	28.630	29.030	28.886	1,114,200
2026-09-01	29.430	29.430	28.570	28.960	28.816	939,482
2026-08-31	28.250	29.690	28.250	29.460	29.314	1,161,763
2026-08-28	28.470	29.150	28.380	28.730	28.587	1,009,328
2026-08-27	28.450	28.830	28.040	28.460	28.319	983,306
2026-08-26	28.980	29.040	27.980	28.220	28.080	1,231,565
2026-08-25	27.600	28.790	26.940	28.720	28.577	2,231,399
2026-08-24	29.260	29.310	27.310	27.750	27.612	2,376,957
2026-08-21	29.280	29.720	28.560	29.310	29.164	1,026,421
2026-08-20	29.320	29.560	28.740	29.240	29.095	1,145,580
2026-08-19	30.600	30.600	28.500	28.550	28.408	2,068,936
2026-08-18	30.420	30.980	29.740	30.950	30.796	1,766,223
2026-08-17	29.730	30.470	29.460	30.420	30.269	1,217,744
2026-08-14	29.760	30.260	29.480	29.770	29.622	1,093,316
2026-08-13	30.000	30.880	29.710	29.750	29.602	1,609,100
2026-08-12	29.810	30.300	29.810	30.000	29.851	850,224
2026-08-11	29.610	30.410	29.280	29.970	29.821	1,419,200
2026-08-10	30.380	30.380	29.200	29.770	29.622	1,145,116
2026-08-07	29.700	30.090	29.180	29.800	29.652	1,417,220
2026-08-06	29.540	30.600	29.170	29.960	29.811	1,514,292
2026-08-05	28.940	29.720	28.900	29.650	29.503	1,863,068
2026-08-04	28.800	29.290	28.330	29.120	28.975	1,533,991
2026-08-03	27.690	28.990	27.650	28.850	28.707	1,716,422
2026-07-31	26.670	28.020	26.670	27.650	27.513	1,783,213
2026-07-30	27.000	27.420	26.000	26.130	26.000	1,335,520
2026-07-29	26.830	27.450	26.620	27.310	27.174	1,027,584
2026-07-28	27.000	27.490	26.690	26.720	26.587	1,410,873
2026-07-27	25.870	27.240	25.120	26.970	26.836	1,949,930
2026-07-24	25.690	25.870	25.180	25.220	25.095	1,185,605
2026-07-23	25.710	26.410	25.520	26.070	25.940	1,280,456

Page 1 of 5 · 243 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.