Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.960	23.360	22.800	23.010	16.843	1,374,490
2025-04-25	23.580	23.580	23.020	23.290	17.048	1,795,378
2025-04-24	23.080	23.790	22.980	23.270	17.033	2,840,008
2025-04-23	22.370	23.250	22.130	23.110	16.916	2,174,614
2025-04-22	21.830	22.270	21.700	22.100	16.177	1,460,914
2025-04-21	21.340	21.870	21.180	21.780	15.943	1,345,838
2025-04-18	21.530	21.750	21.190	21.410	15.672	1,180,140
2025-04-17	20.990	21.730	20.860	21.420	15.679	1,605,604
2025-04-16	21.500	21.580	20.660	21.070	15.423	1,444,950
2025-04-15	21.580	21.770	21.210	21.580	15.796	1,537,835
2025-04-14	21.200	21.550	21.200	21.390	15.657	1,616,602
2025-04-11	20.400	21.140	20.400	20.860	15.269	1,632,592
2025-04-10	20.580	21.350	20.580	20.760	15.196	2,243,852
2025-04-09	19.600	20.380	17.700	20.190	14.779	2,781,376
2025-04-08	19.500	20.580	19.200	19.670	14.398	2,832,520
2025-04-07	22.390	22.390	19.020	19.190	14.047	4,030,130
2025-04-03	24.410	24.640	23.580	23.780	17.407	2,233,829
2025-04-02	24.110	24.940	23.880	24.530	17.956	2,281,279
2025-04-01	24.320	24.620	24.010	24.080	17.626	1,708,460
2025-03-31	24.480	24.490	23.710	24.310	17.795	2,275,539
2025-03-28	24.770	25.100	24.500	24.510	17.941	1,995,279
2025-03-27	25.160	25.160	24.320	24.690	18.073	2,132,923
2025-03-26	24.670	25.450	24.670	25.080	18.358	2,580,370
2025-03-25	24.800	25.190	24.190	24.750	18.117	2,855,424
2025-03-24	25.800	26.050	24.180	24.900	18.226	4,540,151
2025-03-21	26.210	26.400	25.590	26.100	19.105	4,201,306
2025-03-20	27.180	27.250	26.180	26.700	19.544	6,825,273
2025-03-19	25.650	27.100	25.400	27.050	19.800	10,059,322
2025-03-18	25.530	25.680	25.310	25.640	18.768	2,693,678
2025-03-17	25.220	25.650	24.970	25.580	18.724	3,332,030
2025-03-14	24.920	25.330	24.460	25.280	18.505	2,661,152
2025-03-13	25.340	25.410	24.440	24.790	18.146	3,299,870
2025-03-12	25.280	25.550	25.210	25.420	18.607	3,308,643
2025-03-11	25.730	25.730	24.880	25.240	18.475	4,785,599
2025-03-10	25.720	26.260	25.610	25.990	19.024	4,294,654
2025-03-07	25.720	26.260	25.510	26.050	19.068	5,859,425
2025-03-06	25.710	26.250	25.710	25.860	18.929	7,675,356
2025-03-05	24.630	26.380	24.370	26.180	19.163	9,602,593
2025-03-04	24.220	24.840	23.850	24.730	18.102	5,511,688
2025-03-03	24.420	24.950	24.200	24.430	17.882	6,494,122
2025-02-28	25.450	25.880	24.120	24.210	17.721	8,445,590
2025-02-27	26.900	27.080	25.360	25.780	18.871	12,313,494
2025-02-26	27.080	28.860	27.080	27.300	19.983	21,673,169
2025-02-25	22.600	26.950	22.480	26.950	19.727	17,311,404
2025-02-24	22.220	22.710	22.040	22.460	16.440	2,060,227
2025-02-21	22.480	22.480	22.080	22.340	16.353	1,834,248
2025-02-20	22.340	22.440	22.010	22.400	16.396	1,909,879
2025-02-19	21.770	22.360	21.680	22.340	16.353	2,085,239
2025-02-18	21.850	22.400	21.720	21.800	15.957	2,247,865
2025-02-17	21.920	22.110	21.650	22.040	16.133	1,704,612
2025-02-14	21.680	22.350	21.680	21.940	16.060	2,212,522
2025-02-13	22.160	23.290	21.920	21.960	16.074	2,753,890
2025-02-12	21.950	22.030	21.710	21.930	16.052	1,151,956
2025-02-11	21.910	22.270	21.630	22.020	16.118	1,562,702
2025-02-10	21.840	22.000	21.520	21.960	16.074	1,189,669
2025-02-07	22.100	22.140	21.620	21.820	15.972	1,601,337
2025-02-06	21.380	21.900	21.200	21.880	16.016	1,379,201
2025-02-05	21.350	21.520	21.170	21.380	15.650	792,312
2025-01-27	21.400	21.660	21.230	21.250	15.555	1,005,507
2025-01-24	20.760	21.440	20.760	21.400	15.664	1,260,896

← NewerPage 7 of 19 · 1,133 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.