Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.250	21.350	20.880	20.950	15.335	1,223,530
2025-01-22	20.980	21.500	20.720	20.870	15.276	1,316,822
2025-01-21	20.990	21.190	20.750	21.050	15.408	878,324
2025-01-20	20.590	21.100	20.520	20.990	15.364	1,460,628
2025-01-17	20.450	20.720	20.390	20.480	14.991	619,060
2025-01-16	20.720	20.820	20.350	20.500	15.006	956,917
2025-01-15	20.700	20.860	20.430	20.530	15.028	930,969
2025-01-14	19.860	20.740	19.850	20.710	15.159	1,423,554
2025-01-13	19.590	19.920	19.220	19.740	14.449	674,440
2025-01-10	20.160	20.350	19.580	19.600	14.347	965,880
2025-01-09	20.120	20.350	20.010	20.160	14.757	920,829
2025-01-08	20.190	20.310	19.550	20.120	14.728	1,079,162
2025-01-07	19.740	20.290	19.720	20.270	14.837	933,042
2025-01-06	19.910	20.040	19.020	19.780	14.479	1,127,360
2025-01-03	20.340	20.600	19.580	19.580	14.332	1,365,772
2025-01-02	21.000	21.260	20.020	20.350	14.896	1,321,528
2024-12-31	21.680	21.790	20.990	20.990	15.364	1,208,779
2024-12-30	21.750	21.990	21.090	21.610	15.818	1,095,679
2024-12-27	21.680	21.980	21.510	21.860	16.001	1,139,138
2024-12-26	21.270	21.890	21.130	21.570	15.789	1,012,050
2024-12-25	21.780	21.780	20.930	21.360	15.635	1,274,091
2024-12-24	21.570	22.220	21.340	21.790	15.950	1,765,816
2024-12-23	22.900	22.970	21.520	21.560	15.782	2,188,888
2024-12-20	22.440	23.160	22.440	22.850	16.726	1,273,148
2024-12-19	22.430	22.690	22.160	22.530	16.492	1,205,659
2024-12-18	22.650	23.030	22.020	22.580	16.528	1,374,074
2024-12-17	23.550	23.980	22.560	22.600	16.543	2,211,092
2024-12-16	23.620	23.620	22.530	23.560	17.246	2,157,727
2024-12-13	23.890	23.890	23.030	23.120	16.923	2,363,500
2024-12-12	23.440	24.240	23.440	23.980	17.553	2,540,562
2024-12-11	23.520	23.940	23.240	23.550	17.238	1,722,523
2024-12-10	24.100	24.280	23.500	23.520	17.216	2,444,071
2024-12-09	23.580	23.770	23.330	23.660	17.319	1,479,036
2024-12-06	23.650	23.790	23.260	23.580	17.260	2,061,328
2024-12-05	23.340	24.080	23.130	23.820	17.436	2,169,141
2024-12-04	23.500	23.800	23.260	23.340	17.084	1,662,251
2024-12-03	23.250	23.600	23.110	23.600	17.275	2,043,670
2024-12-02	23.310	23.480	23.100	23.280	17.041	2,190,526
2024-11-29	22.940	23.310	22.800	23.200	16.982	1,801,343
2024-11-28	22.770	23.340	22.510	22.940	16.792	2,285,172
2024-11-27	22.370	22.600	21.740	22.600	16.543	1,830,650
2024-11-26	22.870	23.050	22.110	22.290	16.316	1,462,513
2024-11-25	22.300	22.960	22.100	22.880	16.748	2,329,037
2024-11-22	23.150	23.490	21.920	21.960	16.074	3,115,265
2024-11-21	23.580	23.730	23.100	23.310	17.063	1,464,424
2024-11-20	23.510	23.840	23.400	23.650	17.311	2,066,012
2024-11-19	23.180	23.580	22.910	23.550	17.238	2,040,597
2024-11-18	23.130	23.450	22.580	23.090	16.902	1,789,320
2024-11-15	23.360	23.750	23.130	23.130	16.931	1,772,806
2024-11-14	24.150	24.400	23.410	23.440	17.158	1,965,808
2024-11-13	24.030	24.390	23.700	24.340	17.817	2,664,116
2024-11-12	24.850	25.080	24.110	24.300	17.787	3,676,640
2024-11-11	24.280	24.970	24.130	24.900	18.226	3,795,979
2024-11-08	24.930	25.570	24.410	24.570	17.985	4,963,008
2024-11-07	24.300	25.420	23.800	24.750	18.117	4,941,777
2024-11-06	25.120	25.760	24.160	24.600	18.007	6,920,275
2024-11-05	24.740	24.990	23.900	24.750	18.117	6,061,285
2024-11-04	23.000	24.860	22.610	24.740	18.109	6,005,568
2024-11-01	23.800	24.840	23.030	23.160	16.953	7,264,657
2024-10-31	23.630	24.200	23.180	23.750	17.385	6,587,636

← NewerPage 8 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.