Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	32.150	33.450	31.800	32.000	17.409	314,560
2022-08-24	31.700	32.850	31.050	32.150	17.491	514,240
2022-08-23	31.750	32.450	31.200	31.800	17.300	314,240
2022-08-22	32.050	32.750	30.950	31.900	17.355	723,136
2022-08-19	33.250	33.850	32.250	32.350	17.599	564,480
2022-08-18	33.250	34.900	33.150	33.500	18.225	432,640
2022-08-17	33.800	33.950	32.850	33.300	18.116	717,120
2022-08-16	33.550	33.950	33.400	33.650	18.307	403,509
2022-08-15	33.500	33.700	33.150	33.550	18.252	240,960
2022-08-12	34.150	34.150	32.200	33.150	18.035	487,680
2022-08-11	34.000	34.500	33.150	33.950	18.470	352,720
2022-08-10	33.100	34.300	33.100	33.700	18.334	388,480
2022-08-09	33.000	34.200	32.850	33.200	18.062	185,643
2022-08-08	33.500	33.600	32.450	33.100	18.007	330,560
2022-08-05	33.700	33.950	33.450	33.500	18.225	225,920
2022-08-04	33.600	34.050	33.300	33.450	18.198	303,360
2022-08-03	33.000	34.550	33.000	33.300	18.116	809,920
2022-08-02	34.000	34.000	29.200	33.300	18.116	1,278,000
2022-08-01	34.150	34.650	33.250	34.050	18.524	688,960
2022-07-29	34.600	34.800	33.850	34.150	18.579	729,280
2022-07-28	34.250	34.550	33.900	34.500	18.769	288,320
2022-07-27	34.700	34.850	33.900	34.000	18.497	534,080
2022-07-26	34.100	35.050	33.800	34.700	18.878	768,960
2022-07-25	34.200	34.200	33.700	34.000	18.497	534,720
2022-07-22	34.750	34.750	33.750	34.200	18.606	1,015,040
2022-07-21	34.150	34.900	33.250	34.650	18.851	1,800,000
2022-07-20	33.500	34.350	33.500	34.000	18.497	1,498,560
2022-07-19	33.350	33.700	33.100	33.600	18.279	895,680
2022-07-18	33.550	33.800	32.700	33.350	18.143	871,360
2022-07-15	33.300	33.800	32.650	33.300	18.116	1,456,000
2022-07-14	31.350	33.800	31.350	33.250	18.089	1,713,920
2022-07-13	31.350	31.900	31.200	31.350	17.055	664,080
2022-07-12	32.000	32.000	31.000	31.350	17.055	1,239,040
2022-07-11	32.800	33.000	31.650	32.000	17.409	1,300,160
2022-07-08	32.850	34.000	32.550	32.750	17.817	3,045,339
2022-07-07	31.500	32.800	31.100	32.500	17.681	2,728,960
2022-07-06	31.150	31.950	30.800	31.500	17.137	2,895,680
2022-07-05	30.300	31.900	30.000	31.100	16.919	8,608,640
2022-07-04	28.400	29.200	28.000	28.650	15.586	1,716,566
2022-06-30	29.300	29.300	27.950	28.500	15.505	1,871,634
2022-06-29	28.800	29.350	28.500	29.300	15.940	3,193,920
2022-06-28	27.150	29.450	26.950	28.800	15.668	4,083,840
2022-06-27	27.000	28.450	26.750	27.200	14.798	1,143,040
2022-06-24	25.050	26.700	25.050	26.400	14.362	670,400
2022-06-23	24.300	25.200	24.300	25.150	13.682	288,000
2022-06-22	25.050	25.100	24.200	24.300	13.220	321,600
2022-06-21	25.300	25.300	24.750	25.050	13.628	316,800
2022-06-20	24.250	25.650	24.200	25.250	13.737	681,920
2022-06-17	23.000	25.000	22.750	24.600	13.383	1,004,480
2022-06-16	24.150	24.900	22.500	23.200	12.622	753,280
2022-06-15	24.100	24.650	23.800	24.150	13.138	838,110
2022-06-14	24.000	25.050	23.300	24.200	13.166	828,800
2022-06-13	23.100	25.300	23.000	24.000	13.057	1,085,760
2022-06-10	22.100	24.000	22.100	23.650	12.866	1,027,200
2022-06-09	22.700	22.750	22.150	22.200	12.077	275,840
2022-06-08	22.950	23.200	22.450	22.700	12.349	539,200
2022-06-07	23.100	23.100	22.800	23.000	12.513	2,208,320
2022-06-06	23.100	23.100	22.500	22.950	12.485	850,240
2022-06-02	22.050	23.000	21.700	22.400	12.186	1,007,680
2022-06-01	21.850	22.250	21.700	22.050	11.996	542,400

← NewerPage 18 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.