Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.760	23.660	22.440	23.570	16.703	1,597,927
2024-01-24	22.810	23.150	21.850	22.780	16.143	1,497,964
2024-01-23	22.600	22.840	22.280	22.600	16.015	1,257,701
2024-01-22	24.490	24.490	22.530	22.840	16.185	1,563,222
2024-01-19	24.750	24.960	24.300	24.310	17.227	904,798
2024-01-18	25.130	25.250	23.950	24.680	17.489	1,979,071
2024-01-17	25.740	25.800	25.080	25.080	17.773	1,135,191
2024-01-16	26.330	26.450	25.520	25.750	18.247	1,176,461
2024-01-15	26.630	26.630	26.630	26.630	18.871	0
2024-01-12	26.730	27.090	26.620	26.630	18.871	876,616
2024-01-11	26.550	26.870	26.080	26.730	18.942	954,244
2024-01-10	26.410	26.800	26.000	26.410	18.715	729,170
2024-01-09	26.310	26.980	26.310	26.450	18.743	910,221
2024-01-08	26.980	27.060	26.300	26.310	18.644	909,196
2024-01-05	27.600	27.890	26.880	27.000	19.133	1,110,005
2024-01-04	27.550	27.680	27.220	27.420	19.431	722,855
2024-01-03	28.150	28.150	27.380	27.550	19.523	946,426
2024-01-02	28.170	28.310	28.030	28.050	19.877	933,793
2023-12-29	27.840	28.290	27.700	28.230	20.005	1,277,056
2023-12-28	27.250	28.080	27.040	27.840	19.728	1,544,717
2023-12-27	27.180	27.320	26.800	27.250	19.310	1,229,567
2023-12-26	28.500	28.500	26.950	27.180	19.261	1,925,118
2023-12-25	27.060	27.470	26.900	27.450	19.452	934,430
2023-12-22	27.590	27.780	27.020	27.180	19.261	937,131
2023-12-21	27.500	27.790	26.870	27.610	19.565	1,262,708
2023-12-20	27.550	28.100	27.290	27.290	19.339	1,105,975
2023-12-19	27.520	27.750	27.350	27.690	19.622	905,372
2023-12-18	27.720	28.160	27.510	27.620	19.573	1,014,773
2023-12-15	28.100	28.240	27.600	27.710	19.636	1,336,130
2023-12-14	28.270	28.640	28.000	28.100	19.913	1,137,864
2023-12-13	28.390	28.840	27.900	28.270	20.033	1,409,480
2023-12-12	28.560	28.560	28.170	28.390	20.118	1,060,832
2023-12-11	27.960	28.560	27.750	28.540	20.224	1,697,482
2023-12-08	28.570	28.820	28.010	28.070	19.891	1,861,198
2023-12-07	28.980	29.100	28.410	28.520	20.210	1,615,194
2023-12-06	29.090	29.790	28.770	28.940	20.508	1,868,998
2023-12-05	29.600	29.800	29.060	29.080	20.607	1,307,077
2023-12-04	30.030	30.250	29.720	29.790	21.110	1,553,318
2023-12-01	30.530	30.540	29.740	30.030	21.280	2,013,515
2023-11-30	30.950	31.380	30.100	30.540	21.642	1,668,637
2023-11-29	31.520	31.670	31.000	31.220	22.124	1,969,689
2023-11-28	31.000	31.640	30.690	31.410	22.258	2,557,444
2023-11-27	30.180	31.060	29.980	30.840	21.854	1,932,253
2023-11-24	31.350	31.350	30.070	30.350	21.507	2,238,401
2023-11-23	30.230	31.650	30.150	31.350	22.216	2,712,801
2023-11-22	30.620	30.770	30.200	30.260	21.443	1,493,336
2023-11-21	31.370	31.370	30.600	30.690	21.748	2,440,214
2023-11-20	31.450	31.630	30.900	31.370	22.230	2,024,698
2023-11-17	30.560	31.450	30.250	31.420	22.265	3,037,918
2023-11-16	30.810	31.150	30.380	30.560	21.656	1,908,475
2023-11-15	29.730	30.980	29.500	30.980	21.954	3,113,185
2023-11-14	29.460	30.010	29.330	29.690	21.039	1,364,920
2023-11-13	29.200	29.670	29.150	29.480	20.891	1,591,135
2023-11-10	29.500	29.830	29.130	29.300	20.763	1,267,201
2023-11-09	30.500	30.500	29.600	29.800	21.117	1,631,173
2023-11-08	30.800	30.800	29.930	30.240	21.429	1,940,905
2023-11-07	29.900	30.840	29.850	30.590	21.677	2,585,815
2023-11-06	29.450	30.100	29.260	30.070	21.309	2,230,025
2023-11-03	28.600	29.590	28.580	29.320	20.777	1,953,819
2023-11-02	29.000	29.290	28.550	28.590	20.260	1,649,792

← NewerPage 12 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.