Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.250	29.380	28.080	29.050	20.586	2,973,339
2023-10-31	29.380	29.500	28.020	28.290	20.047	3,169,179
2023-10-30	29.670	29.720	28.750	29.460	20.876	2,336,270
2023-10-27	29.720	30.690	29.650	29.930	21.209	2,276,227
2023-10-26	29.350	30.060	28.640	30.000	21.259	2,054,876
2023-10-25	28.590	29.910	28.590	29.480	20.891	2,535,579
2023-10-24	29.080	29.820	28.110	28.600	20.267	3,010,672
2023-10-23	30.770	30.770	28.850	29.130	20.643	2,275,159
2023-10-20	30.280	31.520	30.100	30.550	21.649	1,641,130
2023-10-19	31.390	31.390	30.300	30.410	21.550	1,600,405
2023-10-18	31.370	31.680	30.810	31.180	22.095	1,573,605
2023-10-17	31.750	31.880	30.960	31.370	22.230	1,447,137
2023-10-16	31.980	32.400	31.540	31.790	22.527	1,959,323
2023-10-13	32.290	32.570	31.880	31.980	22.662	1,586,929
2023-10-12	32.300	32.440	31.520	32.250	22.853	1,576,341
2023-10-11	32.330	32.450	31.650	31.980	22.662	1,979,711
2023-10-10	32.000	32.580	32.000	32.260	22.861	2,611,930
2023-10-09	31.020	32.530	31.020	32.300	22.889	2,956,946
2023-09-28	30.300	31.500	30.240	31.120	22.053	2,027,355
2023-09-27	30.300	30.560	30.100	30.220	21.415	1,362,563
2023-09-26	30.460	30.620	30.000	30.370	21.521	1,369,574
2023-09-25	30.060	30.890	30.010	30.380	21.528	1,813,600
2023-09-22	29.740	30.180	29.200	30.140	21.358	1,704,872
2023-09-21	30.000	30.300	29.320	29.560	20.947	1,787,198
2023-09-20	30.810	31.140	29.700	29.950	21.224	2,041,421
2023-09-19	31.910	31.990	30.760	31.060	22.010	2,180,982
2023-09-18	30.160	32.500	30.040	31.670	22.442	4,129,942
2023-09-15	31.610	31.610	30.160	30.530	21.635	2,790,862
2023-09-14	32.590	32.650	31.010	31.210	22.117	3,487,187
2023-09-13	32.400	33.450	32.100	32.900	23.314	4,363,208
2023-09-12	31.910	32.890	31.450	32.890	23.307	4,834,603
2023-09-11	31.150	32.210	30.680	31.930	22.627	3,212,316
2023-09-08	31.000	31.630	30.790	30.930	21.918	1,455,649
2023-09-07	31.850	32.090	31.020	31.170	22.088	1,916,096
2023-09-06	31.640	32.450	31.550	31.850	22.570	2,829,788
2023-09-05	32.090	32.330	31.500	31.640	22.421	2,314,951
2023-09-04	32.750	32.950	31.900	32.290	22.882	3,189,771
2023-09-01	32.320	32.870	32.030	32.480	23.016	4,145,922
2023-08-31	32.880	32.880	31.910	32.290	22.882	2,950,689
2023-08-30	32.400	33.280	31.930	32.500	23.031	5,780,634
2023-08-29	29.190	32.440	28.870	32.300	22.889	6,786,497
2023-08-28	31.010	31.420	28.860	29.220	20.706	3,866,725
2023-08-25	30.210	30.430	29.120	29.200	20.692	2,758,444
2023-08-24	30.390	30.930	29.740	30.500	21.613	2,543,139
2023-08-23	31.040	31.350	30.410	30.480	21.599	2,238,558
2023-08-22	31.080	31.980	30.330	31.270	22.159	4,177,110
2023-08-21	31.860	32.600	31.030	31.060	22.010	5,813,646
2023-08-18	29.680	32.300	29.380	31.260	22.152	10,108,008
2023-08-17	27.370	28.580	27.200	28.560	20.239	2,147,798
2023-08-16	27.800	28.260	27.440	27.500	19.487	1,668,589
2023-08-15	28.300	28.380	27.520	27.950	19.806	1,601,438
2023-08-14	28.300	28.780	27.700	28.300	20.054	1,990,952
2023-08-11	29.580	29.790	28.740	28.790	20.402	1,612,806
2023-08-10	29.710	29.800	28.800	29.540	20.933	2,709,447
2023-08-09	30.500	30.680	29.630	29.700	21.047	4,176,482
2023-08-08	31.230	32.150	30.810	31.080	22.024	2,894,586
2023-08-07	31.580	31.750	30.800	31.480	22.308	2,891,549
2023-08-04	32.270	32.480	31.340	31.440	22.279	4,191,124
2023-08-03	32.530	32.800	31.600	31.940	22.634	5,456,649
2023-08-02	31.360	32.950	31.010	32.950	23.350	8,835,192

← NewerPage 13 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.