Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	26.700	27.350	26.000	26.000	14.145	384,000
2023-02-20	26.100	27.150	26.050	27.050	14.716	765,760
2023-02-17	26.600	26.750	26.200	26.200	14.254	207,680
2023-02-16	26.550	26.800	25.700	26.550	14.444	727,040
2023-02-15	26.900	26.950	26.500	26.550	14.444	128,320
2023-02-14	26.350	27.050	26.150	26.700	14.526	457,920
2023-02-13	26.200	27.200	25.800	26.900	14.634	627,200
2023-02-10	26.700	26.700	26.100	26.200	14.254	307,840
2023-02-09	26.550	26.900	26.250	26.650	14.498	299,200
2023-02-08	27.300	27.950	26.250	26.550	14.444	942,080
2023-02-07	26.450	27.750	26.050	27.400	14.906	511,680
2023-02-06	27.000	27.000	25.400	26.200	14.254	385,920
2023-02-03	27.100	27.450	26.400	26.500	14.417	690,240
2023-02-02	27.950	28.300	26.800	26.900	14.634	977,280
2023-02-01	27.300	29.500	27.250	28.000	15.233	1,452,800
2023-01-31	27.750	27.750	26.800	27.000	14.689	565,760
2023-01-30	27.350	28.000	27.000	27.700	15.070	730,240
2023-01-27	27.250	27.400	26.800	27.300	14.852	154,560
2023-01-26	26.550	27.650	25.700	27.250	14.825	450,240
2023-01-20	24.300	26.250	24.300	26.050	14.172	483,200
2023-01-19	23.900	24.700	23.900	24.300	13.220	41,280
2023-01-18	24.700	24.700	23.900	24.300	13.220	650,560
2023-01-17	25.000	25.000	24.500	24.650	13.410	197,760
2023-01-16	24.650	25.150	24.400	25.000	13.601	222,720
2023-01-13	24.750	24.800	24.000	24.650	13.410	746,440
2023-01-12	24.800	25.150	24.400	24.850	13.519	382,080
2023-01-11	25.050	25.850	24.100	24.350	13.247	671,040
2023-01-10	25.700	26.000	24.900	25.350	13.791	574,400
2023-01-09	25.600	25.950	24.100	25.700	13.982	1,368,640
2023-01-06	24.050	25.250	24.050	24.750	13.465	795,840
2023-01-05	23.100	24.150	23.100	23.750	12.921	338,880
2023-01-04	23.050	23.750	23.000	23.100	12.567	300,160
2023-01-03	22.400	23.350	22.200	23.250	12.649	484,800
2022-12-30	22.100	22.850	22.100	22.400	12.186	296,640
2022-12-29	22.900	22.900	21.950	22.200	12.077	402,240
2022-12-28	22.400	23.200	22.400	22.900	12.458	422,720
2022-12-23	23.000	23.000	22.250	22.300	12.132	193,920
2022-12-22	22.100	22.650	22.100	22.450	12.213	190,080
2022-12-21	22.400	22.600	21.950	22.500	12.241	165,760
2022-12-20	22.400	22.500	21.700	22.400	12.186	592,960
2022-12-19	23.000	23.150	22.100	22.300	12.132	527,040
2022-12-16	23.950	24.100	22.950	23.100	12.567	1,015,040
2022-12-15	24.900	24.900	24.000	24.400	13.274	631,680
2022-12-14	24.600	25.000	24.100	24.100	13.111	361,280
2022-12-13	23.550	25.000	23.250	24.600	13.383	671,040
2022-12-12	23.800	24.300	23.550	23.800	12.948	322,880
2022-12-09	23.400	24.250	23.100	24.100	13.111	936,320
2022-12-08	22.850	23.500	22.850	23.200	12.622	394,560
2022-12-07	22.800	23.350	22.700	22.850	12.431	737,600
2022-12-06	23.350	23.400	22.550	22.800	12.404	1,162,240
2022-12-05	23.200	23.400	22.700	23.100	12.567	996,480
2022-12-02	23.600	23.800	23.100	23.300	12.676	341,120
2022-12-01	24.250	25.150	23.650	23.650	12.866	1,460,480
2022-11-30	23.400	24.100	23.050	23.850	12.975	1,601,920
2022-11-29	22.350	23.400	22.100	23.400	12.730	530,560
2022-11-28	23.000	23.000	22.250	22.400	12.186	673,600
2022-11-25	24.100	24.100	22.900	23.550	12.812	310,446
2022-11-24	25.150	25.200	23.600	23.900	13.002	1,327,040
2022-11-23	25.500	25.700	24.700	25.000	13.601	560,000
2022-11-22	25.750	26.350	25.450	25.750	14.009	107,200

← NewerPage 16 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.