Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.000	20.040	19.650	19.750	14.344	1,329,877
2024-07-26	19.580	20.180	19.540	20.030	14.547	1,722,825
2024-07-25	19.080	19.700	18.980	19.580	14.220	1,568,502
2024-07-24	19.880	20.060	19.200	19.330	14.039	2,569,401
2024-07-23	20.800	21.000	20.020	20.050	14.562	2,223,520
2024-07-22	20.390	20.990	20.360	20.820	15.121	1,725,867
2024-07-19	20.670	21.190	20.420	20.650	14.997	2,116,894
2024-07-18	21.400	21.450	20.280	20.740	15.063	3,571,358
2024-07-17	23.090	23.180	21.500	21.590	15.680	4,460,625
2024-07-16	23.000	23.410	22.600	23.250	16.886	3,415,415
2024-07-15	24.100	24.100	22.680	22.940	16.661	4,802,603
2024-07-12	23.600	24.260	23.380	24.150	17.539	6,425,533
2024-07-11	23.340	24.390	23.100	24.010	17.438	9,042,796
2024-07-10	23.250	23.990	22.900	23.100	16.777	6,939,238
2024-07-09	21.810	23.670	21.700	23.620	17.154	8,330,108
2024-07-08	22.000	23.070	21.800	22.150	16.087	5,684,571
2024-07-05	21.790	22.290	21.340	22.040	16.007	5,865,191
2024-07-04	21.500	24.940	21.300	22.410	16.276	8,939,530
2024-07-03	22.940	22.950	21.380	21.580	15.673	5,495,802
2024-07-02	23.300	24.300	23.000	23.090	16.769	7,946,519
2024-07-01	22.290	23.600	22.150	23.500	17.067	7,774,063
2024-06-28	22.070	23.340	21.780	22.680	16.472	7,404,787
2024-06-27	21.500	24.990	21.060	22.740	16.515	10,020,389
2024-06-26	21.000	21.960	20.950	21.850	15.869	4,814,569
2024-06-25	22.440	23.290	21.600	21.850	15.869	6,987,111
2024-06-24	21.530	23.330	21.000	22.790	16.552	8,633,986
2024-06-21	21.250	22.800	20.630	22.120	16.065	7,766,097
2024-06-20	19.970	23.300	19.410	21.600	15.687	7,177,752
2024-06-19	20.600	20.900	19.910	19.960	14.496	2,287,854
2024-06-18	20.360	20.770	19.610	20.150	14.634	3,287,466
2024-06-17	19.030	19.600	18.910	19.280	14.002	1,013,227
2024-06-14	19.130	19.300	18.540	19.200	13.944	1,250,912
2024-06-13	19.330	19.560	19.090	19.280	14.002	1,272,388
2024-06-12	19.110	19.600	19.110	19.320	14.031	1,207,898
2024-06-11	19.180	19.280	18.600	19.180	13.930	1,537,133
2024-06-07	18.650	19.290	18.650	19.200	13.944	1,592,305
2024-06-06	19.420	19.490	18.490	18.610	13.516	2,134,241
2024-06-05	20.100	20.190	19.470	19.490	14.155	2,390,089
2024-06-04	21.000	21.000	19.810	20.290	14.736	3,773,000
2024-06-03	20.710	22.110	20.680	21.300	15.469	4,399,688
2024-05-31	20.190	20.760	20.190	20.550	14.925	1,407,013
2024-05-30	20.300	20.680	20.130	20.190	14.663	1,335,545
2024-05-29	19.800	21.110	19.800	20.540	14.917	2,203,515
2024-05-28	20.050	20.300	19.760	19.880	14.438	945,609
2024-05-27	20.170	20.180	19.750	20.140	14.627	1,185,184
2024-05-24	20.120	20.200	19.900	19.950	14.489	882,442
2024-05-23	21.120	21.130	20.460	20.600	14.598	1,410,910
2024-05-22	20.740	21.420	20.590	21.260	15.066	1,599,274
2024-05-21	21.160	21.240	20.640	20.750	14.704	1,270,607
2024-05-20	21.420	21.520	21.170	21.250	15.059	1,103,908
2024-05-17	21.130	21.480	21.010	21.350	15.129	1,217,985
2024-05-16	21.130	21.290	20.990	21.110	14.959	1,008,696
2024-05-15	21.450	21.450	20.880	21.000	14.881	1,179,100
2024-05-14	21.350	21.690	21.100	21.400	15.165	1,022,892
2024-05-13	21.500	21.500	21.010	21.130	14.973	1,004,419
2024-05-10	22.050	22.400	21.670	21.680	15.363	1,449,838
2024-05-09	21.900	22.450	21.660	22.280	15.788	1,255,771
2024-05-08	22.290	22.480	21.800	21.880	15.505	1,354,701
2024-05-07	22.370	22.640	22.190	22.280	15.788	1,484,732
2024-05-06	22.550	22.560	22.000	22.380	15.859	1,404,221

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2500 CNY
2026-05-21	0.6500 CNY
2025-09-12	0.2000 CNY
2025-05-26	0.5000 CNY
2024-09-04	0.1500 CNY
2024-05-24	0.5000 CNY
2023-05-18	0.7800 CNY
2022-05-16	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.