Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.790	48.990	45.760	47.570	25.397	4,752,021
2022-11-03	45.400	46.880	44.820	46.100	24.612	4,822,355
2022-11-02	41.000	48.880	41.000	45.910	24.510	8,020,322
2022-11-01	40.480	41.500	39.700	41.030	21.905	2,218,973
2022-10-31	38.780	40.740	38.700	40.560	21.654	2,342,977
2022-10-28	40.670	41.290	38.890	39.000	20.821	3,168,550
2022-10-27	42.600	43.540	41.140	41.290	22.044	3,411,574
2022-10-26	41.400	43.400	41.200	43.120	23.021	4,512,470
2022-10-25	39.550	42.300	38.490	41.820	22.327	3,945,845
2022-10-24	40.060	41.290	39.540	39.540	21.110	3,775,265
2022-10-21	37.710	40.870	37.670	40.040	21.377	4,694,999
2022-10-20	42.100	43.760	39.050	39.160	20.907	8,048,761
2022-10-19	39.950	41.200	39.340	40.660	21.708	3,555,345
2022-10-18	39.500	40.810	39.060	39.990	21.350	3,446,800
2022-10-17	38.700	39.520	38.110	39.280	20.971	3,188,531
2022-10-14	36.840	39.000	36.450	38.800	20.715	3,842,896
2022-10-13	36.380	37.530	36.320	36.590	19.535	2,321,963
2022-10-12	35.840	36.930	34.440	36.900	19.700	2,704,275
2022-10-11	33.730	36.500	33.720	35.380	18.889	3,385,166
2022-10-10	35.420	36.300	33.610	33.660	17.970	3,033,063
2022-09-30	37.640	37.640	35.700	35.840	19.134	2,738,702
2022-09-29	37.520	38.140	35.280	37.660	20.106	4,282,179
2022-09-28	40.260	40.300	36.780	37.000	19.754	5,350,173
2022-09-27	38.000	42.840	38.000	40.260	21.494	6,967,601
2022-09-26	36.840	38.870	36.450	37.020	19.764	3,189,731
2022-09-23	38.010	38.410	36.080	36.190	19.321	2,531,334
2022-09-22	38.080	39.250	37.910	38.000	20.287	1,882,660
2022-09-21	39.000	39.370	38.080	38.750	20.688	2,331,515
2022-09-20	37.750	39.960	37.540	38.950	20.795	3,383,432
2022-09-19	37.660	38.660	36.900	37.180	19.850	2,339,211
2022-09-16	37.000	38.500	36.720	37.500	20.020	2,857,783
2022-09-15	40.470	41.200	36.650	37.160	19.839	4,729,390
2022-09-14	40.650	41.790	39.980	40.170	21.446	2,984,692
2022-09-13	40.150	41.980	39.530	41.790	22.311	4,111,295
2022-09-09	41.710	42.350	39.500	40.180	21.451	3,739,397
2022-09-08	41.510	43.430	40.620	42.350	22.610	6,239,054
2022-09-07	39.310	42.980	39.170	41.830	22.332	6,966,639
2022-09-06	39.520	39.870	37.600	39.670	21.179	3,584,271
2022-09-05	39.950	41.060	38.900	39.000	20.821	2,476,480
2022-09-02	38.880	40.470	38.500	40.050	21.382	2,466,091
2022-09-01	40.300	40.800	38.190	39.110	20.880	2,336,164
2022-08-31	42.190	42.680	39.300	39.750	21.222	4,110,181
2022-08-30	43.520	44.090	41.850	42.190	22.524	3,265,505
2022-08-29	43.700	45.880	43.500	43.750	23.357	3,262,092
2022-08-26	45.690	46.280	44.100	44.400	23.704	3,247,164
2022-08-25	47.290	48.520	44.880	45.020	24.035	3,911,837
2022-08-24	51.990	53.000	47.200	47.700	25.466	5,249,717
2022-08-23	48.200	51.780	47.790	50.980	27.217	6,348,833
2022-08-22	49.700	49.900	47.010	47.850	25.546	6,335,451
2022-08-19	54.500	54.500	50.500	51.080	27.271	5,632,110
2022-08-18	50.300	55.150	50.000	54.590	29.144	9,861,122
2022-08-17	52.640	53.800	49.490	50.520	26.972	7,093,876
2022-08-16	51.410	53.850	51.030	53.360	28.488	8,148,546
2022-08-15	50.990	52.590	49.000	51.990	27.756	8,127,608
2022-08-12	53.600	54.420	50.260	50.800	27.121	6,075,184
2022-08-11	57.650	57.680	52.630	53.160	28.381	7,125,007
2022-08-10	57.330	59.120	56.040	57.090	30.479	9,281,327
2022-08-09	53.510	62.580	53.110	60.900	32.513	13,874,567
2022-08-08	43.100	52.980	41.500	52.980	28.285	13,115,746
2022-08-05	46.800	46.970	42.920	44.150	23.571	9,200,243

← NewerPage 17 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.