Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.880	48.880	46.550	47.260	35.499	4,367,368
2026-04-22	49.410	50.580	48.840	48.910	36.738	5,517,480
2026-04-21	48.390	50.770	47.500	50.330	37.805	7,536,354
2026-04-20	45.720	49.330	44.450	48.500	36.430	8,203,540
2026-04-17	47.520	47.520	44.920	45.720	34.342	8,224,899
2026-04-16	47.080	50.000	47.080	48.000	36.055	7,771,427
2026-04-15	46.210	48.480	46.140	47.160	35.424	5,416,747
2026-04-14	46.960	47.860	46.060	46.390	34.845	5,128,178
2026-04-13	44.960	48.000	43.990	46.990	35.296	9,691,093
2026-04-10	52.040	53.800	46.200	46.730	35.101	14,438,885
2026-04-09	43.970	53.350	43.180	53.350	40.073	11,489,566
2026-04-08	40.610	44.480	40.610	44.460	33.396	4,138,995
2026-04-07	38.420	40.870	38.240	40.050	30.083	2,353,819
2026-04-03	39.680	40.150	38.260	38.320	28.784	1,470,743
2026-04-02	39.630	40.350	39.200	39.500	29.670	1,487,778
2026-04-01	40.300	40.300	39.100	39.880	29.956	1,798,072
2026-03-31	39.700	40.450	38.840	39.190	29.437	1,963,214
2026-03-30	37.800	39.930	37.110	39.650	29.783	3,194,006
2026-03-27	36.560	38.440	36.560	37.980	28.528	1,861,558
2026-03-26	38.060	38.760	36.800	37.340	28.048	2,587,608
2026-03-25	37.940	40.600	37.810	38.230	28.716	4,622,033
2026-03-24	39.420	39.420	36.310	38.100	28.619	5,010,535
2026-03-23	45.000	45.000	37.870	39.810	29.903	8,450,107
2026-03-20	43.910	46.300	43.000	45.100	33.877	6,973,658
2026-03-19	42.590	44.370	42.000	43.510	32.682	5,003,070
2026-03-18	42.470	44.380	42.360	42.830	32.171	1,470,696
2026-03-17	43.780	43.900	42.100	42.500	31.924	2,340,338
2026-03-16	44.370	44.380	42.260	43.000	32.299	2,503,653
2026-03-13	43.980	45.380	43.780	43.960	33.020	4,578,685
2026-03-12	42.470	42.810	41.010	42.780	32.134	2,514,434
2026-03-11	42.910	44.000	41.980	42.510	31.931	3,538,561
2026-03-10	43.120	43.900	42.420	42.910	32.232	2,223,221
2026-03-09	43.430	43.470	41.550	42.420	31.864	2,658,149
2026-03-06	43.390	44.610	42.900	44.040	33.080	1,803,782
2026-03-05	42.840	45.200	42.840	43.430	32.622	3,502,330
2026-03-04	40.910	42.130	40.450	42.000	31.548	2,393,625
2026-03-03	43.920	44.470	41.380	41.380	31.082	2,477,605
2026-03-02	43.650	44.650	42.700	43.990	33.043	3,347,718
2026-02-27	42.660	45.610	42.610	44.780	33.636	4,278,465
2026-02-26	41.850	43.310	41.610	42.660	32.044	1,834,495
2026-02-25	42.160	42.570	41.630	41.830	31.420	1,396,629
2026-02-24	43.480	43.690	42.020	42.360	31.818	1,367,152
2026-02-13	43.520	43.680	42.620	42.680	32.059	1,214,980
2026-02-12	43.980	45.300	43.380	43.380	32.585	1,907,851
2026-02-11	43.070	43.980	42.990	43.690	32.817	1,639,924
2026-02-10	43.320	44.900	43.090	43.090	32.367	1,840,415
2026-02-09	42.140	43.990	41.760	43.630	32.772	2,600,078
2026-02-06	41.870	43.380	41.110	42.140	31.653	2,166,619
2026-02-05	42.540	42.690	41.280	41.870	31.450	2,033,187
2026-02-04	43.170	45.000	42.060	42.910	32.232	4,016,493
2026-02-03	39.300	42.860	38.910	42.740	32.104	4,239,241
2026-02-02	39.530	40.400	39.060	39.080	29.355	1,709,630
2026-01-30	40.200	40.600	39.450	39.800	29.896	2,605,135
2026-01-29	42.180	42.180	39.910	40.120	30.136	3,389,982
2026-01-28	43.540	43.540	42.110	42.220	31.713	2,352,415
2026-01-27	43.990	44.190	41.900	43.500	32.675	2,386,345
2026-01-26	45.050	45.310	43.410	43.720	32.840	3,354,091
2026-01-23	45.700	46.580	45.100	45.400	34.102	3,403,868
2026-01-22	46.800	49.500	45.390	45.680	34.312	4,228,640
2026-01-21	43.100	46.750	42.870	46.420	34.868	5,308,040

← NewerPage 3 of 5 · 243 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.