Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	25.970	26.400	25.830	25.980	19.388	2,252,601
2025-07-23	25.960	26.190	25.650	25.840	19.284	1,821,560
2025-07-22	26.360	26.360	25.810	26.000	19.403	2,411,546
2025-07-21	26.260	26.340	25.980	26.250	19.590	2,612,870
2025-07-18	26.560	26.610	26.010	26.300	19.627	3,712,471
2025-07-17	25.790	26.940	25.770	26.620	19.866	5,922,640
2025-07-16	25.260	25.920	25.210	25.870	19.306	4,257,149
2025-07-15	25.170	25.540	24.820	25.260	18.851	2,634,567
2025-07-14	24.980	25.340	24.840	25.340	18.911	2,950,714
2025-07-11	25.410	25.540	24.750	25.010	18.665	3,257,462
2025-07-10	25.010	25.110	24.670	24.950	18.620	2,136,511
2025-07-09	25.130	25.370	24.880	25.010	18.665	2,290,776
2025-07-08	24.690	25.100	24.520	25.010	18.665	2,155,114
2025-07-07	24.130	24.680	24.120	24.680	18.418	1,639,168
2025-07-04	24.810	24.920	24.320	24.430	18.232	2,587,000
2025-07-03	24.840	25.100	24.610	24.870	18.560	2,377,178
2025-07-02	24.890	25.100	24.520	24.810	18.515	3,211,050
2025-07-01	24.790	24.980	24.330	24.680	18.418	2,416,570
2025-06-30	24.400	24.820	24.210	24.780	18.493	2,149,186
2025-06-27	24.240	24.520	24.120	24.380	18.194	1,952,171
2025-06-26	24.420	24.550	23.980	24.150	18.023	1,880,697
2025-06-25	24.700	24.900	24.210	24.410	18.217	2,406,027
2025-06-24	23.720	24.650	23.720	24.520	18.299	2,613,899
2025-06-23	23.330	23.750	23.200	23.630	17.635	1,304,602
2025-06-20	23.780	24.010	23.350	23.440	17.493	1,480,505
2025-06-19	24.020	24.700	23.560	23.700	17.687	2,742,207
2025-06-18	24.450	24.450	23.750	24.180	18.045	2,549,064
2025-06-17	25.140	25.220	24.210	24.290	18.127	3,265,727
2025-06-16	24.900	25.130	24.620	24.900	18.582	1,800,877
2025-06-13	25.860	25.950	24.700	24.740	18.463	3,053,830
2025-06-12	25.640	25.820	25.160	25.740	19.209	2,826,072
2025-06-11	24.740	25.930	24.680	25.680	19.164	6,012,619
2025-06-10	25.120	25.330	24.360	24.670	18.411	2,659,696
2025-06-09	25.330	25.330	25.030	25.120	18.747	2,211,621
2025-06-06	25.520	25.520	24.850	25.130	18.754	2,532,413
2025-06-05	25.300	25.970	25.030	25.540	19.060	3,311,061
2025-06-04	25.870	25.870	25.210	25.250	18.844	3,239,176
2025-06-03	25.690	25.690	25.330	25.570	19.082	2,792,454
2025-05-30	26.680	26.810	25.450	25.680	19.164	5,386,888
2025-05-29	26.800	27.390	26.600	26.880	20.060	6,073,128
2025-05-28	27.340	27.670	26.720	27.050	20.187	7,148,581
2025-05-27	27.390	28.800	26.900	27.670	20.650	11,155,872
2025-05-26	26.500	29.980	26.030	27.890	20.814	15,858,862
2025-05-23	26.290	26.320	25.860	26.100	19.105	4,599,738
2025-05-22	25.400	26.390	25.220	26.020	19.046	4,546,620
2025-05-21	25.780	26.490	25.330	25.410	18.600	4,637,544
2025-05-20	24.840	25.720	24.760	25.560	18.709	4,442,994
2025-05-19	24.620	24.830	24.320	24.800	18.153	1,513,850
2025-05-16	24.310	24.970	24.310	24.700	18.080	1,753,180
2025-05-15	24.330	24.600	24.020	24.370	17.839	1,489,904
2025-05-14	24.480	24.710	24.140	24.390	17.853	1,927,250
2025-05-13	25.150	25.150	24.520	24.560	17.978	1,806,025
2025-05-12	25.100	25.290	24.670	24.840	18.183	1,849,731
2025-05-09	24.980	25.260	24.420	24.810	18.161	1,965,923
2025-05-08	24.590	25.200	24.560	24.990	18.292	2,075,294
2025-05-07	24.460	24.970	24.450	24.830	18.175	2,807,815
2025-05-06	23.990	24.450	23.800	24.350	17.824	1,951,131
2025-04-30	23.530	23.890	23.480	23.890	17.487	1,764,841
2025-04-29	22.870	23.610	22.760	23.520	17.216	1,658,072
2025-04-28	22.960	23.360	22.800	23.010	16.843	1,374,490

← NewerPage 6 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.