Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.650	31.710	30.650	31.300	22.180	3,724,448
2023-07-31	32.000	32.730	31.180	31.480	22.308	6,135,322
2023-07-28	31.200	32.500	30.730	32.160	22.790	8,938,490
2023-07-27	30.000	31.890	29.740	31.430	22.272	10,045,456
2023-07-26	29.000	29.300	28.670	29.030	20.572	1,534,332
2023-07-25	28.090	29.250	28.080	29.220	20.706	2,403,573
2023-07-24	28.000	28.520	27.800	27.930	19.792	1,376,033
2023-07-21	28.900	29.110	28.260	28.300	20.054	2,126,963
2023-07-20	30.150	30.270	29.000	29.110	20.628	2,297,106
2023-07-19	30.950	30.950	30.000	30.150	21.365	2,469,550
2023-07-18	29.600	31.120	29.560	31.110	22.046	4,010,809
2023-07-17	30.220	30.480	29.510	29.800	21.117	3,249,968
2023-07-14	30.600	32.050	29.500	30.790	21.819	5,112,617
2023-07-13	31.090	31.480	30.350	30.660	21.727	5,047,597
2023-07-12	32.340	32.870	31.300	31.560	22.364	5,772,208
2023-07-11	31.460	32.380	30.800	32.140	22.776	5,146,325
2023-07-10	32.300	33.670	31.410	31.820	22.549	6,542,135
2023-07-07	30.910	32.770	30.650	32.560	23.073	7,833,346
2023-07-06	30.620	30.990	29.900	30.920	21.911	2,873,410
2023-07-05	31.620	31.680	30.580	30.630	21.705	4,747,830
2023-07-04	30.400	32.200	30.200	31.870	22.584	7,004,706
2023-07-03	30.090	30.890	29.980	30.140	21.358	2,878,445
2023-06-30	29.750	30.450	29.740	30.090	21.323	3,305,272
2023-06-29	30.850	30.870	29.790	30.080	21.316	4,563,107
2023-06-28	30.510	31.180	30.050	30.850	21.861	5,397,506
2023-06-27	29.900	31.550	29.350	31.110	22.046	8,028,733
2023-06-26	28.670	31.930	28.600	30.500	21.613	9,208,698
2023-06-21	28.660	29.500	28.340	29.040	20.579	3,525,880
2023-06-20	28.300	29.080	27.950	28.600	20.267	1,989,014
2023-06-19	28.130	28.930	28.130	28.410	20.132	1,863,405
2023-06-16	28.570	28.990	28.240	28.350	20.090	2,224,105
2023-06-15	28.640	29.440	28.000	28.630	20.288	3,030,155
2023-06-14	28.800	29.310	28.410	28.530	20.217	4,500,026
2023-06-13	27.820	29.600	27.760	28.890	20.472	6,320,592
2023-06-12	25.640	27.660	25.510	27.500	19.487	3,628,088
2023-06-09	25.410	26.080	25.410	25.730	18.233	1,531,575
2023-06-08	26.280	26.280	25.250	25.320	17.943	1,391,254
2023-06-07	26.290	26.610	25.700	25.940	18.382	1,638,357
2023-06-06	27.510	27.610	26.290	26.320	18.651	1,852,351
2023-06-05	27.660	27.900	27.210	27.480	19.473	1,272,926
2023-06-02	27.190	27.560	27.100	27.560	19.530	1,548,822
2023-06-01	26.980	27.490	26.610	27.170	19.254	1,622,520
2023-05-31	27.500	27.540	26.880	27.000	19.133	1,501,084
2023-05-30	27.630	28.200	27.300	27.500	19.487	1,962,568
2023-05-29	28.580	28.580	27.520	27.520	19.502	2,390,833
2023-05-26	29.510	29.610	27.900	28.580	20.253	3,246,253
2023-05-25	28.840	29.720	28.620	29.510	20.912	2,809,861
2023-05-24	28.410	29.470	28.210	28.910	20.487	2,164,000
2023-05-23	28.780	29.760	28.530	28.560	20.239	3,402,184
2023-05-22	28.590	28.810	28.050	28.650	20.302	2,229,115
2023-05-19	28.630	28.750	27.900	28.630	20.288	1,280,086
2023-05-18	28.680	28.910	28.000	28.630	20.288	1,630,703
2023-05-17	37.180	37.900	36.880	37.880	20.223	1,426,941
2023-05-16	37.490	37.860	36.910	37.180	19.850	1,423,857
2023-05-15	36.920	37.580	36.630	37.480	20.010	1,194,152
2023-05-12	37.700	37.930	36.880	37.040	19.775	1,153,932
2023-05-11	37.180	38.110	37.030	37.880	20.223	1,589,274
2023-05-10	34.950	37.990	34.760	37.200	19.860	2,236,936
2023-05-09	35.500	35.610	34.920	34.980	18.675	972,257
2023-05-08	36.070	36.570	35.540	35.690	19.054	956,372

← NewerPage 14 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.