Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.010	22.690	21.720	21.910	15.526	1,728,558
2024-04-29	21.290	22.060	21.270	22.060	15.632	1,854,931
2024-04-26	21.040	21.540	21.040	21.390	15.158	1,535,547
2024-04-25	21.500	21.510	21.020	21.100	14.952	1,982,932
2024-04-24	20.620	21.680	20.610	21.630	15.328	1,609,777
2024-04-23	20.340	21.000	20.340	20.780	14.725	1,176,601
2024-04-22	20.450	20.740	19.670	20.410	14.463	1,077,518
2024-04-19	21.550	21.550	20.330	20.490	14.520	1,876,312
2024-04-18	20.690	21.860	20.330	21.140	14.981	2,628,817
2024-04-17	19.300	20.650	19.300	20.610	14.605	2,097,660
2024-04-16	20.410	20.530	18.660	19.010	13.471	2,375,231
2024-04-15	21.650	21.880	20.140	20.410	14.463	2,131,496
2024-04-12	22.090	22.490	21.510	21.650	15.342	1,912,209
2024-04-11	22.610	22.830	22.000	22.100	15.661	2,787,822
2024-04-10	23.510	23.880	22.490	22.690	16.079	2,898,671
2024-04-09	23.280	23.900	22.880	23.900	16.936	2,259,553
2024-04-08	23.190	23.600	22.930	23.280	16.497	1,989,845
2024-04-03	23.440	23.450	22.730	23.150	16.405	1,519,375
2024-04-02	23.350	23.750	23.170	23.450	16.618	1,590,817
2024-04-01	23.640	23.790	23.240	23.510	16.660	2,294,175
2024-03-29	22.560	23.370	22.400	23.370	16.561	988,910
2024-03-28	21.660	22.650	21.550	22.390	15.866	1,553,162
2024-03-27	22.500	22.670	21.670	21.670	15.356	1,593,970
2024-03-26	22.040	22.730	22.040	22.690	16.079	1,492,582
2024-03-25	22.730	22.780	22.030	22.030	15.611	1,274,271
2024-03-22	23.200	23.270	22.530	22.720	16.100	1,740,482
2024-03-21	23.320	23.450	22.910	23.320	16.525	1,485,226
2024-03-20	23.240	23.380	22.960	23.330	16.533	1,306,890
2024-03-19	22.980	23.500	22.900	23.220	16.454	1,686,750
2024-03-18	22.740	23.100	22.730	23.070	16.348	1,602,909
2024-03-15	22.190	22.760	22.160	22.600	16.015	1,661,089
2024-03-14	22.410	22.720	21.720	22.350	15.838	2,119,436
2024-03-13	23.000	23.000	22.380	22.530	15.966	2,267,837
2024-03-12	21.890	22.500	21.810	22.490	15.937	2,341,469
2024-03-11	21.500	22.000	21.210	21.990	15.583	1,821,994
2024-03-08	21.270	21.520	20.920	21.340	15.122	1,427,601
2024-03-07	21.590	21.960	21.130	21.280	15.080	1,922,944
2024-03-06	21.710	21.830	21.130	21.570	15.285	2,160,164
2024-03-05	21.490	22.300	21.260	21.900	15.519	3,535,558
2024-03-04	21.780	21.960	20.810	21.500	15.236	2,194,537
2024-03-01	22.000	22.110	21.350	21.780	15.434	3,271,786
2024-02-29	20.360	22.860	19.900	22.170	15.710	3,983,323
2024-02-28	22.720	23.000	20.350	20.360	14.428	4,342,226
2024-02-27	21.460	23.150	21.160	22.990	16.292	3,474,147
2024-02-26	21.040	22.190	21.040	21.470	15.214	2,700,799
2024-02-23	20.350	21.050	20.000	21.030	14.903	2,117,146
2024-02-22	19.730	20.380	19.600	20.250	14.350	1,736,293
2024-02-21	19.600	20.880	19.000	19.800	14.031	2,891,148
2024-02-20	19.220	19.700	18.100	19.600	13.889	1,852,223
2024-02-19	18.740	19.780	18.700	19.180	13.592	2,845,572
2024-02-08	16.070	19.430	15.620	18.900	13.393	4,377,088
2024-02-07	17.000	18.060	15.910	16.190	11.473	3,714,200
2024-02-06	16.280	17.370	14.770	16.820	11.919	2,611,904
2024-02-05	18.870	18.870	16.140	16.570	11.742	2,581,272
2024-02-02	20.170	20.550	18.420	19.000	13.464	1,678,131
2024-02-01	20.620	20.730	19.510	20.180	14.300	1,318,608
2024-01-31	21.460	21.710	20.420	20.620	14.612	1,297,758
2024-01-30	22.100	22.410	21.500	21.510	15.243	875,810
2024-01-29	22.860	23.250	22.180	22.330	15.824	1,234,052
2024-01-26	23.790	23.790	22.500	22.880	16.214	1,384,306

← NewerPage 11 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.