Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.110	45.610	43.270	43.600	32.750	3,156,344
2026-01-19	45.610	46.360	44.700	45.100	33.877	3,007,615
2026-01-16	43.710	45.600	43.590	45.390	34.094	3,816,761
2026-01-15	44.700	45.100	43.020	43.710	32.832	3,631,742
2026-01-14	44.990	46.000	44.000	45.550	34.215	4,183,124
2026-01-13	45.700	46.750	44.620	45.080	33.861	4,868,559
2026-01-12	45.600	46.690	44.900	45.700	34.327	6,362,596
2026-01-09	44.610	45.890	43.850	45.760	34.372	6,853,922
2026-01-08	42.110	45.300	41.710	44.590	33.493	7,343,375
2026-01-07	43.280	43.500	41.700	42.020	31.563	4,824,300
2026-01-06	43.170	43.850	42.820	43.250	32.487	4,440,124
2026-01-05	44.100	44.770	43.000	43.300	32.524	6,311,401
2025-12-31	47.020	47.020	43.880	44.180	33.185	8,957,556
2025-12-30	43.820	48.000	43.300	47.500	35.679	12,647,464
2025-12-29	45.440	45.650	42.470	44.260	33.246	12,000,713
2025-12-26	38.990	46.370	38.830	46.370	34.830	11,668,809
2025-12-25	38.000	39.400	37.500	38.640	29.024	5,657,713
2025-12-24	37.750	38.470	37.000	37.900	28.468	4,268,946
2025-12-23	37.150	37.890	36.640	37.750	28.356	3,358,654
2025-12-22	37.170	38.190	36.850	37.450	28.130	5,081,785
2025-12-19	37.130	37.520	36.700	37.130	27.890	5,234,047
2025-12-18	34.950	38.250	34.050	37.570	28.220	7,675,811
2025-12-17	34.520	34.650	33.640	34.380	25.824	2,480,506
2025-12-16	34.990	35.210	33.900	34.180	25.674	2,878,070
2025-12-15	35.800	36.180	34.880	35.000	26.290	3,075,631
2025-12-12	35.350	37.120	34.750	35.960	27.011	4,386,773
2025-12-11	36.080	36.380	35.030	35.350	26.553	3,768,934
2025-12-10	35.590	36.800	35.490	36.120	27.131	3,512,600
2025-12-09	36.300	36.930	35.580	35.730	26.838	5,365,179
2025-12-08	37.990	38.520	35.280	36.090	27.109	8,882,409
2025-12-05	37.900	38.910	37.310	38.090	28.611	4,141,146
2025-12-04	38.860	40.000	37.560	37.790	28.386	4,489,135
2025-12-03	37.730	39.360	37.510	38.750	29.107	4,444,167
2025-12-02	37.500	38.800	37.310	37.950	28.506	4,884,202
2025-12-01	38.600	38.990	36.800	37.300	28.018	6,375,302
2025-11-28	37.890	39.220	37.000	39.000	29.295	7,545,055
2025-11-27	36.280	38.650	35.820	37.960	28.513	12,432,446
2025-11-26	35.300	36.400	34.750	36.200	27.191	8,286,227
2025-11-25	34.950	36.000	34.490	34.970	26.267	9,053,418
2025-11-24	32.120	34.940	31.770	33.880	25.449	7,612,007
2025-11-21	32.900	33.300	31.800	31.880	23.946	3,934,473
2025-11-20	33.530	33.900	33.110	33.200	24.938	3,206,190
2025-11-19	34.350	34.350	33.260	33.340	25.043	3,770,299
2025-11-18	34.970	34.970	34.040	34.200	25.689	3,888,404
2025-11-17	34.860	35.380	34.400	34.970	26.267	5,076,929
2025-11-14	34.900	35.210	34.510	34.510	25.922	6,206,902
2025-11-13	35.450	35.570	34.820	35.040	26.320	7,322,086
2025-11-12	36.440	36.490	35.370	35.430	26.613	7,283,725
2025-11-11	36.720	36.840	35.810	36.570	27.469	10,179,791
2025-11-10	39.000	39.500	36.110	36.300	27.267	15,740,747
2025-11-07	40.960	40.960	40.960	40.960	30.767	1,265,940
2025-11-06	51.200	51.200	51.200	51.200	38.458	0
2025-11-05	51.200	51.200	51.200	51.200	38.458	0
2025-11-04	51.200	51.200	51.200	51.200	38.458	0
2025-11-03	51.200	51.200	51.200	51.200	38.458	0
2025-10-31	51.200	51.200	51.200	51.200	38.458	0
2025-10-30	50.460	53.280	49.500	51.200	38.458	11,333,015
2025-10-29	51.690	52.630	50.000	50.460	37.903	10,349,271
2025-10-28	50.520	53.960	49.470	53.100	39.886	13,644,446
2025-10-27	45.550	51.660	44.800	50.520	37.948	16,938,322

← NewerPage 4 of 19 · 1,132 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.