Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	25.950	26.700	25.050	26.000	14.145	383,680
2022-11-18	25.900	26.800	25.600	26.000	14.145	201,920
2022-11-17	26.000	26.500	25.650	26.050	14.172	200,051
2022-11-16	26.600	27.000	25.700	26.350	14.335	402,880
2022-11-15	26.600	27.950	26.150	27.000	14.689	528,320
2022-11-14	27.000	28.350	26.400	26.900	14.634	839,040
2022-11-11	26.500	28.000	25.850	26.500	14.417	723,392
2022-11-10	26.050	26.650	25.700	25.850	14.063	343,040
2022-11-09	29.000	29.000	26.200	26.700	14.526	1,394,240
2022-11-08	24.700	29.900	24.650	28.300	15.396	2,610,880
2022-11-07	24.800	27.450	23.900	24.000	13.057	1,765,760
2022-11-04	24.200	25.950	24.200	25.150	13.682	395,200
2022-11-03	23.600	25.700	23.500	24.450	13.302	339,840
2022-11-02	23.000	24.000	22.900	23.650	12.866	77,760
2022-11-01	22.800	24.000	22.150	23.250	12.649	235,520
2022-10-31	22.500	23.700	22.500	22.800	12.404	120,640
2022-10-28	23.900	24.600	23.050	23.150	12.594	152,640
2022-10-27	23.300	24.800	23.300	24.500	13.329	139,520
2022-10-26	23.000	24.350	22.700	23.400	12.730	328,320
2022-10-25	22.150	23.400	22.000	23.050	12.540	122,880
2022-10-24	23.550	23.750	21.800	22.150	12.050	650,880
2022-10-21	23.050	23.800	23.050	23.300	12.676	46,403
2022-10-20	22.800	23.500	22.800	23.250	12.649	122,880
2022-10-19	22.800	24.000	22.600	23.200	12.622	202,880
2022-10-18	22.700	23.350	22.350	22.950	12.485	343,680
2022-10-17	23.400	24.500	22.500	22.850	12.431	186,240
2022-10-14	25.250	25.250	23.350	23.600	12.839	392,960
2022-10-13	22.400	23.800	22.350	23.300	12.676	295,360
2022-10-12	22.300	23.550	21.600	22.600	12.295	409,920
2022-10-11	22.100	23.400	21.000	22.500	12.241	615,531
2022-10-10	25.250	26.050	21.550	22.100	12.023	1,346,880
2022-10-07	25.350	26.450	25.300	26.350	14.335	33,280
2022-10-06	27.500	27.500	25.700	25.700	13.982	206,720
2022-10-05	26.300	28.500	26.300	27.500	14.961	124,480
2022-10-03	25.850	26.950	25.100	25.950	14.118	87,526
2022-09-30	25.850	26.450	25.550	26.250	14.281	58,560
2022-09-29	27.000	27.150	25.900	26.500	14.417	189,120
2022-09-28	27.500	28.250	26.500	27.000	14.689	260,800
2022-09-27	27.600	29.600	27.100	27.500	14.961	127,680
2022-09-26	28.000	28.350	27.250	28.000	15.233	206,080
2022-09-23	28.850	29.650	28.400	28.500	15.505	171,200
2022-09-22	27.950	29.100	27.550	29.000	15.777	140,480
2022-09-21	28.600	29.000	28.100	28.300	15.396	156,480
2022-09-20	28.300	29.250	28.300	29.050	15.804	64,320
2022-09-19	28.100	29.000	28.100	28.400	15.450	344,320
2022-09-16	29.550	31.250	29.000	29.000	15.777	85,760
2022-09-15	30.600	31.200	29.500	29.950	16.294	387,200
2022-09-14	28.300	31.450	28.300	31.100	16.919	116,160
2022-09-13	31.200	31.700	30.550	31.450	17.110	159,360
2022-09-09	30.550	31.300	30.100	31.050	16.892	265,920
2022-09-08	30.800	31.000	30.050	30.650	16.675	286,080
2022-09-07	28.500	30.950	28.000	30.950	16.838	510,080
2022-09-06	27.600	29.500	27.450	29.400	15.994	338,086
2022-09-05	28.150	28.450	27.400	27.650	15.042	196,160
2022-09-02	29.000	29.100	27.250	28.150	15.314	371,200
2022-09-01	28.850	29.600	28.850	29.150	15.858	189,120
2022-08-31	29.550	30.150	29.150	29.350	15.967	443,200
2022-08-30	30.750	30.950	30.050	30.050	16.348	327,461
2022-08-29	31.550	32.150	30.650	30.900	16.811	291,200
2022-08-26	32.050	32.450	31.750	32.050	17.436	140,480

← NewerPage 17 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.