Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.820	37.850	35.580	35.810	19.118	1,539,875
2023-05-04	37.000	37.790	36.850	37.580	20.063	841,302
2023-04-28	37.040	37.630	36.490	37.120	19.818	1,305,856
2023-04-27	36.380	37.450	35.900	37.030	19.770	1,436,471
2023-04-26	35.470	36.580	34.160	36.380	19.423	1,404,459
2023-04-25	36.540	36.540	34.500	35.130	18.755	1,245,991
2023-04-24	36.300	37.270	35.350	36.540	19.508	1,178,606
2023-04-21	36.970	37.290	35.870	35.930	19.182	1,130,511
2023-04-20	37.830	37.830	36.600	36.980	19.743	1,716,347
2023-04-19	37.290	38.400	36.700	37.830	20.197	1,427,881
2023-04-18	38.210	38.440	37.200	37.300	19.914	1,215,035
2023-04-17	37.530	38.780	37.410	38.040	20.309	1,783,152
2023-04-14	37.230	37.790	37.100	37.260	19.892	1,248,262
2023-04-13	37.880	37.960	36.880	36.920	19.711	1,377,108
2023-04-12	38.500	38.560	37.600	37.900	20.234	1,399,276
2023-04-11	39.300	39.380	38.010	38.520	20.565	1,730,989
2023-04-10	40.160	40.450	39.070	39.450	21.062	2,548,391
2023-04-07	38.300	41.050	38.000	40.200	21.462	2,763,657
2023-04-06	38.350	38.610	37.780	38.370	20.485	1,252,050
2023-04-04	39.300	39.600	37.950	38.070	20.325	2,398,030
2023-04-03	40.900	40.900	39.430	39.500	21.088	2,727,614
2023-03-31	39.500	40.650	39.500	40.430	21.585	1,872,778
2023-03-30	39.700	39.840	39.170	39.490	21.083	1,338,985
2023-03-29	39.890	39.970	39.300	39.500	21.088	1,154,608
2023-03-28	39.700	40.050	39.200	39.340	21.003	1,406,886
2023-03-27	40.100	40.110	39.280	39.600	21.142	1,805,526
2023-03-24	39.400	40.490	39.400	40.050	21.382	2,246,931
2023-03-23	40.050	40.580	39.250	39.660	21.174	1,480,538
2023-03-22	40.790	41.870	39.720	40.050	21.382	2,193,168
2023-03-21	38.930	41.000	38.460	40.790	21.777	2,609,807
2023-03-20	39.400	39.570	38.230	38.930	20.784	2,245,004
2023-03-17	40.460	40.460	39.640	39.760	21.227	1,733,191
2023-03-16	41.100	41.460	39.750	39.900	21.302	1,616,797
2023-03-15	41.800	42.280	41.260	41.480	22.145	1,773,317
2023-03-14	43.300	43.300	41.000	41.460	22.135	2,772,287
2023-03-13	43.290	44.160	42.500	42.850	22.877	2,810,135
2023-03-10	45.530	45.750	43.560	43.560	23.256	2,809,290
2023-03-09	45.670	47.470	45.510	45.820	24.462	2,314,793
2023-03-08	45.550	46.340	45.160	45.620	24.356	2,354,462
2023-03-07	46.000	46.600	45.440	46.130	24.628	3,013,073
2023-03-06	46.710	46.980	45.770	46.200	24.665	2,693,880
2023-03-03	48.000	48.200	45.820	46.640	24.900	3,632,878
2023-03-02	49.950	49.990	47.400	47.750	25.493	5,301,834
2023-03-01	50.000	50.950	48.510	50.150	26.774	3,664,222
2023-02-28	48.990	51.080	48.090	50.200	26.801	5,165,464
2023-02-27	48.110	50.490	48.020	48.850	26.080	4,333,844
2023-02-24	48.620	49.180	47.840	48.900	26.107	5,037,808
2023-02-23	49.890	50.780	48.000	48.990	26.155	5,450,167
2023-02-22	51.420	51.420	49.120	49.500	26.427	6,777,469
2023-02-21	49.210	54.610	47.030	52.320	27.933	12,450,535
2023-02-20	47.500	52.000	47.000	50.460	26.940	13,778,093
2023-02-17	44.350	46.060	43.560	44.520	23.768	5,372,714
2023-02-16	43.350	46.980	42.800	44.700	23.864	9,550,441
2023-02-15	41.150	44.880	40.900	43.930	23.453	8,897,866
2023-02-14	40.890	41.410	40.320	40.930	21.852	3,956,269
2023-02-13	39.680	40.980	39.450	40.930	21.852	3,838,938
2023-02-10	40.320	40.690	39.150	39.680	21.184	3,517,591
2023-02-09	40.010	41.250	39.630	40.470	21.606	3,757,463
2023-02-08	41.100	41.670	40.050	40.060	21.387	5,074,105
2023-02-07	38.000	41.370	38.000	41.240	22.017	7,807,732

← NewerPage 15 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.