Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	18.000	18.180	17.880	18.040	9.814	231,040
2023-05-19	17.960	17.960	17.720	17.840	9.706	342,080
2023-05-18	18.000	18.140	17.740	17.840	9.706	432,320
2023-05-17	18.200	18.260	17.920	17.940	9.760	378,560
2023-05-16	18.380	18.620	18.200	18.220	9.912	224,000
2023-05-15	17.880	18.420	17.880	18.420	10.021	269,248
2023-05-12	18.500	18.500	17.980	18.040	9.814	918,080
2023-05-11	18.660	18.780	18.200	18.500	10.065	547,200
2023-05-10	18.780	18.880	18.640	18.680	10.162	455,680
2023-05-09	19.180	19.300	18.800	18.800	10.228	332,160
2023-05-08	19.240	19.240	18.940	19.020	10.347	279,360
2023-05-05	19.260	19.440	18.980	19.120	10.402	379,520
2023-05-04	19.500	19.500	19.060	19.240	10.467	336,320
2023-05-03	18.820	19.500	18.320	19.500	10.609	69,440
2023-05-02	19.600	19.600	19.160	19.320	10.511	46,400
2023-04-28	19.880	20.150	19.540	19.780	10.761	155,200
2023-04-27	19.740	19.800	19.000	19.600	10.663	190,720
2023-04-26	19.120	20.550	18.800	19.540	10.630	325,440
2023-04-25	19.740	19.740	18.740	19.120	10.402	460,160
2023-04-24	20.000	20.300	19.240	19.580	10.652	414,400
2023-04-21	21.550	21.550	19.600	19.920	10.837	762,880
2023-04-20	22.050	22.250	21.550	21.550	11.724	724,800
2023-04-19	22.800	22.850	21.950	22.200	12.077	231,040
2023-04-18	22.900	23.100	22.500	22.600	12.295	73,920
2023-04-17	22.550	23.250	22.300	23.000	12.513	338,560
2023-04-14	22.350	22.750	22.250	22.550	12.268	250,240
2023-04-13	22.750	22.900	22.400	22.550	12.268	77,760
2023-04-12	22.550	23.000	22.150	22.800	12.404	138,880
2023-04-11	22.250	22.550	21.900	22.550	12.268	186,880
2023-04-06	22.300	22.300	21.800	22.150	12.050	145,280
2023-04-04	22.800	22.800	22.000	22.300	12.132	382,400
2023-04-03	23.050	23.900	22.750	23.000	12.513	196,800
2023-03-31	23.700	23.700	22.650	23.500	12.785	162,560
2023-03-30	23.150	23.150	22.800	22.800	12.404	34,240
2023-03-29	23.100	23.300	22.600	23.150	12.594	256,320
2023-03-28	22.950	23.200	22.500	23.100	12.567	167,360
2023-03-27	23.350	23.350	22.800	23.300	12.676	144,320
2023-03-24	23.850	23.850	22.900	23.350	12.703	137,280
2023-03-23	23.250	23.700	22.850	23.600	12.839	155,520
2023-03-22	22.900	23.350	22.650	23.250	12.649	315,520
2023-03-21	24.850	24.850	22.000	22.400	12.186	162,240
2023-03-20	22.950	22.950	21.950	21.950	11.941	167,200
2023-03-17	22.350	22.550	22.150	22.500	12.241	179,840
2023-03-16	22.050	22.250	22.000	22.050	11.996	152,960
2023-03-15	22.300	23.050	22.250	22.250	12.105	191,040
2023-03-14	22.900	23.200	22.200	22.250	12.105	177,920
2023-03-13	23.250	23.350	22.650	22.850	12.431	402,880
2023-03-10	23.750	24.050	23.200	23.200	12.622	110,720
2023-03-09	24.200	24.600	24.050	24.400	13.274	390,720
2023-03-08	24.000	24.400	24.000	24.150	13.138	304,320
2023-03-07	24.400	24.500	23.900	24.050	13.084	275,840
2023-03-06	25.000	25.000	23.800	24.300	13.220	302,400
2023-03-03	24.200	24.950	23.500	24.650	13.410	725,440
2023-03-02	25.900	25.900	23.450	24.150	13.138	3,117,952
2023-03-01	25.700	26.200	25.650	25.950	14.118	166,400
2023-02-28	25.600	25.650	25.050	25.200	13.710	83,200
2023-02-27	25.500	25.650	24.800	25.350	13.791	174,720
2023-02-24	26.250	26.250	25.650	25.650	13.954	191,680
2023-02-23	26.100	26.600	26.100	26.250	14.281	277,120
2023-02-22	26.400	26.400	26.050	26.100	14.199	201,920

← NewerPage 15 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.