Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.270	30.000	27.910	28.700	15.023	3,844,832
2022-05-10	27.110	28.140	27.030	28.120	14.719	1,908,760
2022-05-09	26.920	28.290	26.920	27.590	14.442	1,638,505
2022-05-06	26.360	27.600	26.350	27.300	14.290	2,378,756
2022-05-05	26.460	27.520	26.060	27.090	14.180	2,730,965
2022-04-29	24.920	26.370	24.910	26.070	13.646	3,107,935
2022-04-28	25.500	25.920	24.330	24.410	12.777	2,760,743
2022-04-27	24.000	26.070	23.780	26.000	13.609	2,643,636
2022-04-26	28.370	28.590	25.390	25.460	13.327	4,359,628
2022-04-25	31.000	31.700	27.610	27.980	14.646	4,234,660
2022-04-22	29.160	31.850	29.160	31.420	16.446	4,536,181
2022-04-21	31.000	31.850	29.610	29.730	15.562	3,288,963
2022-04-20	31.080	31.820	30.680	31.350	16.410	2,566,577
2022-04-19	31.510	32.300	30.980	31.150	16.305	4,376,353
2022-04-18	30.930	32.700	30.660	32.370	16.944	6,309,395
2022-04-15	29.710	30.880	28.770	30.540	15.986	3,472,061
2022-04-14	29.510	30.330	29.510	29.800	15.598	1,744,587
2022-04-13	29.500	30.080	28.890	29.260	15.316	1,950,657
2022-04-12	29.980	29.980	28.900	29.700	15.546	2,404,430
2022-04-11	30.990	31.400	29.410	29.700	15.546	3,321,487
2022-04-08	33.010	33.270	31.330	31.500	16.488	5,624,744
2022-04-07	32.670	34.480	31.970	33.810	17.697	7,319,719
2022-04-06	31.150	34.500	31.150	32.550	17.038	4,967,729
2022-04-01	32.200	32.210	30.890	30.960	16.206	3,503,295
2022-03-31	32.030	32.770	31.610	32.490	17.007	2,905,946
2022-03-30	31.930	32.430	31.470	32.320	16.918	2,518,649
2022-03-29	33.400	33.400	31.700	31.790	16.640	2,484,063
2022-03-28	33.160	33.840	32.700	32.840	17.190	2,141,297
2022-03-25	34.160	34.360	33.170	33.350	17.457	3,016,075
2022-03-24	34.020	34.900	33.740	33.810	17.697	4,622,758
2022-03-23	36.030	37.750	34.700	34.980	18.310	6,330,013
2022-03-22	34.730	35.230	34.100	34.750	18.189	4,131,487
2022-03-21	34.560	36.400	34.560	35.540	18.603	6,356,228
2022-03-18	33.030	34.070	33.020	33.880	17.734	3,624,250
2022-03-17	33.100	34.110	33.000	33.380	17.472	4,494,958
2022-03-16	33.290	33.290	31.600	33.090	17.321	3,738,239
2022-03-15	34.530	34.700	32.500	32.610	17.069	4,013,430
2022-03-14	35.390	36.000	34.580	34.590	18.106	3,509,538
2022-03-11	35.890	36.490	35.260	36.340	19.022	4,442,874
2022-03-10	36.870	37.000	35.580	35.880	18.781	4,674,190
2022-03-09	37.730	38.360	34.180	35.890	18.786	5,957,182
2022-03-08	40.010	40.240	37.780	38.140	19.964	5,949,097
2022-03-07	40.360	41.240	39.820	40.670	21.288	6,606,434
2022-03-04	39.400	40.780	39.200	40.540	21.220	7,231,477
2022-03-03	40.760	42.080	40.120	40.180	21.032	7,779,193
2022-03-02	40.000	40.390	39.380	40.180	21.032	6,223,769
2022-03-01	39.230	41.100	39.120	40.710	21.309	8,797,981
2022-02-28	40.850	40.850	38.980	39.300	20.571	8,588,627
2022-02-25	41.200	42.440	40.860	41.070	21.498	9,128,754
2022-02-24	43.330	44.750	40.580	41.350	21.644	13,300,017
2022-02-23	45.440	46.470	43.700	44.210	23.141	18,338,923
2022-02-22	42.990	55.890	42.300	49.070	25.685	24,555,992
2022-02-21	44.440	53.000	44.000	46.170	24.167	23,397,115

← NewerPage 19 of 19 · 1,133 trading days

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.