Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	43.010	45.450	42.010	44.630	33.524	10,633,637
2025-10-23	40.300	44.870	40.000	43.940	33.005	13,537,875
2025-10-22	39.500	41.180	38.570	39.420	29.610	8,792,062
2025-10-21	36.680	40.500	36.400	40.120	30.136	11,368,709
2025-10-20	37.600	39.640	36.030	37.000	27.792	13,140,398
2025-10-17	34.900	37.880	34.010	36.220	27.206	10,860,005
2025-10-16	35.990	37.370	34.500	34.500	25.914	9,050,406
2025-10-15	34.940	36.780	34.100	36.780	27.627	10,776,070
2025-10-14	33.890	34.950	33.200	34.940	26.245	9,083,470
2025-10-13	31.110	34.650	30.150	33.970	25.516	9,096,187
2025-10-10	32.490	32.980	31.810	32.730	24.585	5,519,033
2025-10-09	31.150	32.950	30.620	32.670	24.540	6,767,111
2025-09-30	31.480	31.480	30.910	31.150	23.398	2,609,750
2025-09-29	30.400	31.880	30.030	31.430	23.608	4,533,358
2025-09-26	30.370	31.480	30.030	30.580	22.970	3,245,671
2025-09-25	31.030	32.000	30.700	30.700	23.060	5,041,699
2025-09-24	31.380	31.700	30.640	30.980	23.270	3,143,127
2025-09-23	31.300	31.720	30.350	31.360	23.556	4,938,307
2025-09-22	29.790	31.950	29.400	31.360	23.556	5,666,280
2025-09-19	30.100	30.270	29.360	29.690	22.301	2,969,837
2025-09-18	31.390	31.550	30.040	30.300	22.760	3,978,245
2025-09-17	30.790	31.720	30.570	31.380	23.571	3,670,106
2025-09-16	30.000	30.880	29.980	30.800	23.135	3,116,882
2025-09-15	30.010	30.700	29.940	30.050	22.572	1,841,291
2025-09-12	30.720	30.910	30.170	30.210	22.692	2,562,861
2025-09-11	30.490	31.090	29.780	30.900	23.060	3,633,975
2025-09-10	30.200	30.680	30.100	30.270	22.590	1,882,177
2025-09-09	30.700	30.850	29.930	30.200	22.538	2,626,232
2025-09-08	30.510	31.480	30.430	30.760	22.956	3,209,675
2025-09-05	29.540	30.500	29.400	30.500	22.762	2,451,432
2025-09-04	29.600	30.070	29.040	29.400	21.941	2,711,302
2025-09-03	30.330	30.800	29.220	29.420	21.956	2,673,732
2025-09-02	30.720	30.980	29.650	30.460	22.732	3,583,695
2025-09-01	31.150	31.360	30.390	30.800	22.985	3,393,015
2025-08-29	31.450	31.990	30.880	31.180	23.269	4,016,326
2025-08-28	30.620	31.350	30.080	31.160	23.254	4,690,459
2025-08-27	32.000	32.420	30.900	30.920	23.075	5,675,238
2025-08-26	32.080	33.390	31.720	32.430	24.202	6,820,919
2025-08-25	31.630	31.960	31.170	31.960	23.851	5,863,295
2025-08-22	32.400	32.640	31.320	31.560	23.553	7,887,162
2025-08-21	32.140	33.470	32.120	32.970	24.605	7,489,449
2025-08-20	31.950	32.860	31.830	32.420	24.194	6,682,534
2025-08-19	34.300	34.300	32.460	32.650	24.366	11,979,835
2025-08-18	34.280	35.890	33.000	34.780	25.956	18,896,618
2025-08-15	31.100	34.560	30.700	33.770	25.202	20,903,295
2025-08-14	34.300	34.660	31.800	32.130	23.978	22,305,533
2025-08-13	30.500	37.370	30.500	35.000	26.120	25,439,983
2025-08-12	29.590	31.480	28.950	31.140	23.239	13,495,293
2025-08-11	28.350	31.840	28.200	29.230	21.814	13,942,879
2025-08-08	27.450	27.900	27.210	27.760	20.717	3,011,645
2025-08-07	27.800	27.820	27.370	27.450	20.485	2,778,295
2025-08-06	27.090	27.850	26.800	27.720	20.687	4,030,078
2025-08-05	26.870	27.430	26.560	27.090	20.217	3,863,457
2025-08-04	26.210	26.670	25.820	26.630	19.873	3,091,439
2025-08-01	25.620	26.690	25.610	26.210	19.560	3,965,806
2025-07-31	26.000	26.250	25.470	25.500	19.030	2,201,886
2025-07-30	26.320	26.400	25.690	25.930	19.351	2,056,340
2025-07-29	26.430	26.700	26.070	26.330	19.650	2,258,685
2025-07-28	26.370	26.760	26.200	26.620	19.866	2,795,598
2025-07-25	26.060	26.250	25.910	26.220	19.567	1,803,070

← NewerPage 5 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.