Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.600	39.000	38.010	38.040	20.309	2,179,383
2023-02-03	38.990	39.140	38.080	38.600	20.608	2,259,856
2023-02-02	39.140	39.170	38.700	39.020	20.832	2,255,992
2023-02-01	38.510	39.440	38.350	39.200	20.928	3,302,053
2023-01-31	38.310	39.150	38.220	38.440	20.522	3,557,203
2023-01-30	37.340	40.300	37.310	38.600	20.608	5,612,079
2023-01-20	36.530	37.110	36.080	36.880	19.689	2,581,813
2023-01-19	35.620	36.860	35.350	36.320	19.390	2,253,567
2023-01-18	36.060	36.180	35.600	35.910	19.172	1,817,938
2023-01-17	36.980	37.380	35.880	36.100	19.273	3,140,454
2023-01-16	38.450	38.480	36.220	36.950	19.727	4,940,334
2023-01-13	38.500	39.000	38.100	38.260	20.426	2,175,971
2023-01-12	38.650	39.400	38.060	38.750	20.688	3,447,226
2023-01-11	38.190	38.980	37.970	38.060	20.319	2,701,421
2023-01-10	38.400	38.590	37.770	38.450	20.528	2,493,956
2023-01-09	38.200	38.950	37.800	38.540	20.576	3,251,889
2023-01-06	37.480	38.660	37.090	37.700	20.127	3,225,375
2023-01-05	36.880	37.930	36.700	37.540	20.042	3,134,373
2023-01-04	36.950	37.380	36.400	36.730	19.609	2,082,943
2023-01-03	35.760	37.280	35.620	37.070	19.791	2,722,958
2022-12-30	35.800	36.830	35.450	35.760	19.092	2,595,495
2022-12-29	35.100	36.160	35.100	35.370	18.883	1,733,360
2022-12-28	36.670	36.790	35.190	35.230	18.809	1,993,958
2022-12-27	36.670	37.080	35.920	36.860	19.679	2,225,527
2022-12-26	35.400	36.760	34.800	36.670	19.577	2,448,238
2022-12-23	35.010	35.720	34.820	35.190	18.787	1,743,873
2022-12-22	36.180	36.540	35.090	35.230	18.809	2,704,065
2022-12-21	36.890	36.890	35.160	35.660	19.038	2,430,169
2022-12-20	36.050	37.030	35.760	36.840	19.668	2,289,451
2022-12-19	37.040	37.700	36.030	36.250	19.353	1,850,325
2022-12-16	38.500	38.500	36.710	36.900	19.700	2,302,974
2022-12-15	37.160	38.660	37.100	38.480	20.544	2,271,806
2022-12-14	37.270	37.730	37.030	37.440	19.988	1,436,591
2022-12-13	38.210	38.410	37.130	37.270	19.898	2,101,002
2022-12-12	37.550	38.600	37.300	38.110	20.346	2,159,637
2022-12-09	38.960	39.170	37.400	37.430	19.983	3,551,976
2022-12-08	38.810	40.080	38.810	38.980	20.811	1,933,256
2022-12-07	38.910	40.090	38.690	38.930	20.784	2,465,850
2022-12-06	39.600	39.700	38.250	38.910	20.773	2,586,925
2022-12-05	40.110	40.890	39.210	39.680	21.184	2,117,461
2022-12-02	39.110	40.490	39.110	40.040	21.377	2,574,231
2022-12-01	40.590	41.650	39.690	39.920	21.312	3,447,725
2022-11-30	38.920	40.880	38.380	40.260	21.494	4,346,201
2022-11-29	38.130	39.240	38.120	39.170	20.912	2,605,951
2022-11-28	37.340	38.160	36.820	38.110	20.346	2,690,916
2022-11-25	38.850	39.070	37.830	37.910	20.239	3,049,730
2022-11-24	38.490	39.480	38.400	38.870	20.752	2,264,152
2022-11-23	39.000	39.270	37.850	38.620	20.618	3,335,703
2022-11-22	42.440	42.980	38.800	39.330	20.997	5,441,575
2022-11-21	43.800	43.900	41.500	42.800	22.850	3,416,860
2022-11-18	43.000	44.770	42.200	44.000	23.491	2,992,819
2022-11-17	42.920	43.460	41.880	43.010	22.962	2,106,297
2022-11-16	45.000	45.000	42.910	43.230	23.080	2,470,622
2022-11-15	43.140	44.550	42.690	44.490	23.752	3,065,805
2022-11-14	43.540	44.700	42.770	43.090	23.005	3,286,299
2022-11-11	46.750	47.680	43.630	43.810	23.389	4,557,274
2022-11-10	46.400	47.980	44.800	46.080	24.601	4,868,371
2022-11-09	45.070	46.180	43.890	46.180	24.655	3,046,409
2022-11-08	46.210	46.210	44.100	44.700	23.864	2,537,842
2022-11-07	47.400	47.740	45.550	45.720	24.409	3,791,435

← NewerPage 16 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.