Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	47.780	48.900	46.050	47.250	25.226	7,797,389
2022-08-03	50.000	54.180	46.780	46.900	25.039	11,935,251
2022-08-02	51.680	53.000	49.010	50.780	27.110	9,128,607
2022-08-01	48.990	57.100	46.110	53.530	28.579	15,866,411
2022-07-29	51.940	51.940	45.000	48.720	26.011	14,329,679
2022-07-28	44.980	49.320	44.980	49.320	26.331	8,751,659
2022-07-27	33.850	41.100	33.700	41.100	21.942	15,645,832
2022-07-26	32.380	34.720	31.110	34.250	18.285	4,979,047
2022-07-25	33.000	33.460	32.220	32.350	17.271	2,322,928
2022-07-22	32.400	33.380	32.220	33.100	17.671	3,849,422
2022-07-21	31.870	32.990	31.390	32.220	17.202	3,052,332
2022-07-20	31.990	32.080	31.480	31.880	17.020	2,566,976
2022-07-19	31.180	32.670	31.180	32.090	17.132	3,736,677
2022-07-18	30.600	32.120	30.500	31.430	16.780	3,804,330
2022-07-15	28.930	32.210	28.930	31.200	16.657	6,820,316
2022-07-14	28.500	29.300	28.340	29.160	15.568	1,507,000
2022-07-13	28.230	28.750	28.200	28.520	15.226	907,944
2022-07-12	29.000	29.490	28.360	28.380	15.152	1,257,191
2022-07-11	29.690	29.690	28.800	29.120	15.547	1,655,420
2022-07-08	30.530	30.740	29.680	29.840	15.931	2,075,946
2022-07-07	30.150	30.770	29.890	30.550	16.310	2,409,142
2022-07-06	30.350	30.590	29.670	29.930	15.979	1,468,849
2022-07-05	30.780	31.150	29.890	30.350	16.203	1,927,382
2022-07-04	31.290	31.480	30.590	30.760	16.422	1,885,189
2022-07-01	32.110	32.900	31.280	31.280	16.700	2,153,903
2022-06-30	30.700	32.980	30.700	32.110	17.143	5,118,835
2022-06-29	33.530	33.790	30.670	30.920	16.508	5,814,282
2022-06-28	33.310	33.890	32.800	33.510	17.890	3,668,961
2022-06-27	34.100	34.160	32.900	33.510	17.890	4,664,038
2022-06-24	33.990	34.960	33.500	34.180	18.248	9,084,207
2022-06-23	32.160	34.600	32.160	34.250	18.285	8,834,816
2022-06-22	33.090	33.680	32.310	32.380	17.287	5,010,170
2022-06-21	33.240	33.780	32.180	32.990	17.613	5,306,699
2022-06-20	33.630	33.950	32.300	33.010	17.623	7,889,922
2022-06-17	29.300	33.670	29.010	32.950	17.591	8,570,017
2022-06-16	30.000	30.310	29.350	29.620	15.813	1,779,936
2022-06-15	30.990	31.160	30.000	30.000	16.016	2,147,842
2022-06-14	31.000	31.210	29.820	30.900	16.497	1,891,241
2022-06-13	29.880	31.290	29.790	31.220	16.668	3,181,666
2022-06-10	28.970	30.070	28.890	29.800	15.910	1,507,792
2022-06-09	30.650	30.650	28.750	29.200	15.589	2,412,998
2022-06-08	30.990	31.200	29.760	30.700	16.390	2,353,940
2022-06-07	32.050	32.280	30.800	31.130	16.620	2,841,332
2022-06-06	31.500	32.460	31.390	32.360	17.276	3,940,140
2022-06-02	30.800	31.780	30.400	31.490	16.812	3,843,928
2022-06-01	30.510	31.480	30.400	30.950	16.524	2,639,340
2022-05-31	30.730	30.800	30.020	30.510	16.289	2,212,247
2022-05-30	30.200	31.200	29.480	31.060	16.582	3,380,478
2022-05-27	28.780	31.280	28.780	29.940	15.984	3,378,899
2022-05-26	29.340	29.500	28.100	28.780	15.365	1,561,898
2022-05-25	29.000	29.500	28.670	29.340	15.664	1,912,072
2022-05-24	30.980	31.580	28.850	28.850	15.402	3,378,306
2022-05-23	29.840	30.930	29.600	30.750	16.417	2,493,324
2022-05-20	29.830	30.300	29.410	29.830	15.926	1,578,694
2022-05-19	29.380	29.850	29.230	29.730	15.872	1,948,684
2022-05-18	29.520	30.220	29.030	29.840	15.931	2,725,990
2022-05-17	29.280	30.200	28.660	29.520	15.760	3,099,689
2022-05-16	29.800	30.180	28.660	28.950	15.456	3,377,476
2022-05-13	29.500	31.000	29.110	30.680	16.059	3,932,188
2022-05-12	29.200	29.960	28.800	29.510	15.447	3,271,444

← NewerPage 18 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.