Jiangyin Pivot Automotive Products Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.200	27.050	24.790	25.130	25.130	4,443,980
2026-10-21	25.880	26.660	25.480	26.420	26.420	3,324,142
2026-10-20	25.010	25.880	24.990	25.570	25.570	2,015,296
2026-10-19	24.480	25.480	23.420	25.150	25.150	3,146,859
2026-10-16	24.150	25.500	23.990	24.330	24.330	2,762,878
2026-10-15	25.190	25.280	24.100	24.190	24.190	3,947,371
2026-10-14	24.650	26.170	23.790	25.900	25.900	4,135,440
2026-10-13	23.840	24.650	22.860	24.470	24.470	2,037,370
2026-10-12	24.930	25.000	23.940	24.180	24.180	1,563,701
2026-10-09	24.150	25.190	22.680	24.930	24.930	2,859,240
2026-10-08	25.070	25.260	24.030	24.270	24.270	1,747,921
2026-09-30	25.670	25.800	25.080	25.100	25.100	1,612,360
2026-09-29	25.640	26.200	25.520	25.590	25.590	1,633,936
2026-09-28	26.400	26.450	25.350	25.750	25.500	2,417,223
2026-09-24	25.670	27.200	25.670	26.390	26.134	3,247,940
2026-09-23	26.320	26.800	25.700	25.800	25.550	3,394,170
2026-09-22	26.020	26.650	25.860	26.320	26.065	4,674,083
2026-09-21	23.400	26.600	23.330	25.950	25.698	5,627,465
2026-09-18	23.580	23.580	23.060	23.400	23.173	1,528,010
2026-09-17	22.750	23.470	22.560	23.290	23.064	1,512,970
2026-09-16	23.000	23.300	22.600	23.120	22.896	1,124,260
2026-09-15	22.960	23.510	22.840	23.000	22.777	1,299,600
2026-09-14	23.000	23.440	22.880	23.050	22.826	1,438,710
2026-09-11	24.400	24.400	22.770	23.220	22.995	2,320,144
2026-09-10	25.530	25.540	24.180	24.230	23.995	2,473,511
2026-09-09	26.150	26.150	25.230	25.610	25.361	1,983,723
2026-09-08	25.420	26.680	25.330	25.890	25.639	2,703,370
2026-09-07	24.560	26.240	24.510	25.670	25.421	3,045,519
2026-09-04	24.620	25.560	24.430	24.600	24.361	2,852,307
2026-09-03	24.200	24.790	24.200	24.460	24.223	1,711,822
2026-09-02	23.620	24.490	23.350	24.180	23.945	2,096,760
2026-09-01	23.920	24.500	23.640	23.720	23.490	1,281,598
2026-08-31	23.590	24.180	23.300	24.060	23.826	1,582,440
2026-08-28	23.550	23.840	23.400	23.520	23.292	1,352,697
2026-08-27	23.380	23.670	22.880	23.600	23.371	1,740,476
2026-08-26	23.700	24.110	23.420	23.500	23.272	2,115,355
2026-08-25	22.730	24.000	22.450	23.680	23.450	2,587,649
2026-08-24	22.600	23.020	22.250	22.730	22.509	1,083,961
2026-08-21	22.520	22.950	22.040	22.800	22.579	1,191,608
2026-08-20	22.410	22.750	22.000	22.520	22.301	1,391,756
2026-08-19	23.000	23.000	21.980	22.220	22.004	2,129,202
2026-08-18	23.190	23.190	22.660	23.010	22.787	1,861,253
2026-08-17	23.520	23.770	22.680	23.190	22.965	3,408,606
2026-08-14	23.500	23.860	22.360	23.450	23.222	3,937,511
2026-08-13	23.580	23.580	22.480	22.550	22.331	1,656,030
2026-08-12	22.950	23.250	22.660	23.070	22.846	1,427,257
2026-08-11	22.650	23.250	22.140	22.980	22.757	1,993,850
2026-08-10	22.460	22.830	22.180	22.640	22.420	1,640,860
2026-08-07	23.020	23.020	21.890	22.390	22.173	2,449,319
2026-08-06	22.280	22.930	21.470	22.700	22.480	3,421,854
2026-08-05	21.700	22.200	21.300	22.000	21.786	2,413,437
2026-08-04	20.670	22.060	20.590	21.640	21.430	2,350,900
2026-08-03	20.320	20.800	20.100	20.660	20.459	1,505,680
2026-07-31	19.780	20.540	19.780	20.280	20.083	1,498,162
2026-07-30	20.200	20.440	19.620	19.780	19.588	1,480,670
2026-07-29	20.430	20.490	19.670	20.300	20.103	2,024,677
2026-07-28	19.490	21.130	19.490	20.160	19.964	2,445,915
2026-07-27	18.880	19.750	18.880	19.740	19.548	1,901,247
2026-07-24	19.330	19.670	18.910	19.010	18.825	1,888,700
2026-07-23	18.940	20.140	18.820	19.730	19.538	3,399,524

Page 1 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.