Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	10.640	10.900	10.580	10.800	9.684	256,600
2023-08-16	11.000	11.140	10.660	10.660	9.559	478,600
2023-08-15	11.000	11.180	10.960	11.080	9.935	188,800
2023-08-14	10.980	11.160	10.700	11.060	9.917	414,400
2023-08-11	11.500	11.520	11.080	11.100	9.953	717,200
2023-08-10	11.720	11.740	11.520	11.660	10.455	301,400
2023-08-09	11.580	11.920	11.520	11.640	10.437	585,600
2023-08-08	12.160	12.160	11.420	11.580	10.383	669,600
2023-08-07	11.700	12.060	11.500	12.000	10.760	938,600
2023-08-04	11.540	11.840	11.500	11.560	10.366	790,600
2023-08-03	11.980	12.100	11.520	11.700	10.491	688,600
2023-08-02	12.500	12.880	11.960	11.960	10.724	854,600
2023-08-01	12.060	12.700	12.060	12.460	11.173	1,400,400
2023-07-31	12.300	12.440	12.180	12.280	11.011	608,200
2023-07-28	12.300	12.300	12.000	12.140	10.886	835,200
2023-07-27	12.220	12.480	12.060	12.300	11.029	933,600
2023-07-26	12.820	12.820	12.000	12.300	11.029	1,603,000
2023-07-25	12.880	13.020	12.700	12.780	11.459	522,200
2023-07-24	12.880	13.160	12.660	12.760	11.442	499,800
2023-07-21	12.480	12.940	12.360	12.880	11.549	1,091,600
2023-07-20	12.180	13.000	12.060	12.460	11.173	2,925,400
2023-07-19	12.100	12.220	11.880	12.020	10.778	954,900
2023-07-18	11.920	12.200	11.640	12.100	10.850	2,031,800
2023-07-14	12.340	12.340	11.700	11.920	10.688	756,200
2023-07-13	12.300	12.300	11.840	11.880	10.652	911,800
2023-07-12	12.000	12.800	11.680	12.060	10.814	3,139,600
2023-07-11	11.760	12.120	11.600	11.880	10.652	1,394,400
2023-07-10	12.000	12.360	11.700	11.760	10.545	1,570,400
2023-07-07	12.460	12.780	11.660	11.700	10.491	1,772,000
2023-07-06	13.000	13.020	12.180	12.640	11.334	2,972,000
2023-07-05	11.740	13.560	11.720	12.900	11.567	7,671,200
2023-07-04	12.200	12.600	11.780	11.860	10.635	2,169,000
2023-07-03	12.080	12.220	11.700	11.900	10.670	803,640
2023-06-30	12.380	12.380	11.680	11.960	10.724	1,603,600
2023-06-29	11.680	12.820	11.100	12.140	10.886	5,051,600
2023-06-28	10.880	12.480	10.780	11.540	10.348	2,272,200
2023-06-27	10.980	11.340	10.500	11.000	9.863	1,786,120
2023-06-26	9.520	15.820	9.400	10.600	9.505	3,617,400
2023-06-23	16.600	16.740	15.380	15.580	8.476	373,760
2023-06-21	17.300	17.360	16.680	16.740	9.107	421,120
2023-06-20	17.020	17.360	17.020	17.200	9.357	231,680
2023-06-19	17.420	17.580	17.200	17.200	9.357	309,760
2023-06-16	17.240	17.580	17.240	17.400	9.466	529,920
2023-06-15	17.300	17.400	16.940	17.240	9.379	638,400
2023-06-14	17.480	17.480	17.080	17.100	9.303	238,720
2023-06-13	17.320	17.460	17.100	17.340	9.433	121,920
2023-06-12	17.500	17.500	17.100	17.280	9.401	126,400
2023-06-09	17.100	17.380	17.060	17.240	9.379	296,000
2023-06-08	17.260	17.280	17.040	17.100	9.303	249,920
2023-06-07	17.480	17.800	17.120	17.180	9.346	225,600
2023-06-06	17.700	17.780	17.340	17.360	9.444	221,120
2023-06-05	17.420	17.900	17.340	17.660	9.608	496,640
2023-06-02	17.100	17.760	17.080	17.460	9.499	542,400
2023-06-01	17.200	17.200	16.920	17.080	9.292	413,120
2023-05-31	16.900	17.320	16.840	17.320	9.423	638,720
2023-05-30	17.240	17.340	16.840	17.340	9.433	388,480
2023-05-29	17.920	17.920	17.260	17.340	9.433	534,400
2023-05-25	17.800	18.000	17.580	17.940	9.760	291,200
2023-05-24	18.440	18.500	17.700	17.960	9.771	295,680
2023-05-23	17.980	18.200	17.920	17.960	9.771	80,640

← NewerPage 14 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2905 HKD
2026-04-30	0.2511 HKD
2025-10-30	0.1972 HKD
2025-06-04	0.1307 HKD
2024-09-24	0.0878 HKD
2024-06-11	0.2859 HKD
2023-06-26	0.4557 HKD
2022-05-24	0.2898 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.