Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.180	23.800	21.600	23.700	17.348	5,440,814
2024-10-29	22.970	23.180	22.040	22.240	16.279	2,627,677
2024-10-28	22.700	23.120	22.600	22.940	16.792	2,198,287
2024-10-25	22.490	22.920	22.390	22.880	16.748	2,688,363
2024-10-24	22.400	22.830	22.200	22.460	16.440	1,791,270
2024-10-23	22.960	23.250	22.550	22.650	16.579	3,097,086
2024-10-22	23.290	24.370	22.660	23.090	16.902	4,863,463
2024-10-21	22.100	23.400	21.920	23.250	17.019	5,193,060
2024-10-18	21.150	22.360	21.150	22.160	16.221	3,672,722
2024-10-17	21.380	21.480	20.970	20.970	15.350	1,693,705
2024-10-16	21.200	21.480	20.920	21.160	15.489	1,611,376
2024-10-15	21.830	22.100	21.390	21.390	15.657	2,155,803
2024-10-14	21.500	21.980	21.320	21.930	16.052	1,696,630
2024-10-11	22.510	22.840	21.220	21.550	15.774	2,350,979
2024-10-10	22.380	23.390	22.260	22.810	16.697	2,990,598
2024-10-09	24.080	24.080	22.100	22.360	16.367	4,864,120
2024-10-08	26.580	26.950	22.780	25.320	18.534	9,467,989
2024-09-30	21.200	23.370	20.470	22.780	16.675	6,565,965
2024-09-27	19.440	20.500	19.400	20.330	14.881	3,785,038
2024-09-26	18.700	19.300	18.670	19.290	14.120	1,683,336
2024-09-25	19.300	19.400	18.780	18.830	13.783	1,932,853
2024-09-24	18.320	19.190	18.110	18.950	13.871	1,785,689
2024-09-23	18.000	18.410	17.600	18.390	13.461	727,610
2024-09-20	18.290	18.410	17.900	18.050	13.212	627,565
2024-09-19	18.180	18.480	18.000	18.280	13.381	819,247
2024-09-18	17.860	18.120	17.380	18.120	13.264	863,057
2024-09-13	18.660	18.680	17.870	17.870	13.081	1,305,915
2024-09-12	18.800	19.070	18.600	18.630	13.637	847,002
2024-09-11	18.800	18.990	18.680	18.800	13.761	630,279
2024-09-10	18.700	18.990	18.600	18.980	13.893	777,816
2024-09-09	18.820	18.910	18.500	18.710	13.695	655,187
2024-09-06	19.350	19.460	18.720	18.800	13.761	1,349,400
2024-09-05	19.350	19.570	19.130	19.340	14.157	1,285,037
2024-09-04	19.120	19.500	18.800	19.330	14.149	1,464,177
2024-09-03	18.990	19.390	18.890	19.190	13.937	1,200,033
2024-09-02	19.620	19.790	19.150	19.150	13.908	1,622,790
2024-08-30	19.150	19.790	19.150	19.610	14.242	2,278,861
2024-08-29	18.860	19.590	18.630	19.310	14.024	1,627,964
2024-08-28	18.650	19.060	18.510	18.890	13.719	1,080,170
2024-08-27	19.340	19.440	18.700	18.750	13.617	1,532,316
2024-08-26	19.200	19.900	18.740	19.450	14.126	2,156,063
2024-08-23	18.750	19.250	18.320	19.040	13.828	2,120,159
2024-08-22	20.020	20.030	18.880	18.920	13.741	3,126,463
2024-08-21	19.990	20.390	19.680	20.380	14.801	2,095,132
2024-08-20	20.660	20.740	19.860	20.100	14.598	2,460,287
2024-08-19	21.300	21.450	20.460	20.660	15.005	3,296,438
2024-08-16	21.390	21.570	20.900	21.280	15.455	4,087,531
2024-08-15	21.050	22.050	21.050	21.700	15.760	6,734,549
2024-08-14	20.160	21.510	20.160	21.350	15.506	6,541,080
2024-08-13	20.000	22.850	20.000	20.760	15.077	6,757,745
2024-08-12	18.900	19.150	18.630	19.040	13.828	840,060
2024-08-09	18.990	19.220	18.970	18.980	13.784	793,559
2024-08-08	19.300	19.300	18.760	18.990	13.792	1,128,660
2024-08-07	19.260	19.490	19.030	19.360	14.060	1,142,440
2024-08-06	18.990	19.340	18.910	19.300	14.017	977,483
2024-08-05	19.510	19.870	18.730	18.810	13.661	1,838,434
2024-08-02	20.110	20.290	19.700	19.750	14.344	1,745,714
2024-08-01	20.310	20.490	20.190	20.320	14.758	1,668,897
2024-07-31	19.650	20.460	19.630	20.380	14.801	2,218,447
2024-07-30	19.780	20.000	19.430	19.600	14.235	1,494,376

← NewerPage 9 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.