Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	22.150	22.200	21.400	22.050	11.996	440,320
2022-05-30	22.600	22.600	22.050	22.150	12.050	265,600
2022-05-27	22.400	23.000	22.000	22.350	12.159	324,480
2022-05-26	21.800	22.800	21.800	22.350	12.159	183,360
2022-05-25	21.550	23.000	21.550	22.150	12.050	148,800
2022-05-24	22.350	22.800	21.550	22.100	12.023	240,000
2022-05-23	22.300	23.100	22.200	22.800	12.246	605,920
2022-05-20	21.100	23.800	21.100	22.950	12.327	859,840
2022-05-19	21.200	21.850	20.500	21.500	11.548	164,160
2022-05-18	21.800	22.100	21.350	21.850	11.736	209,440
2022-05-17	20.750	21.800	19.960	21.600	11.602	409,920
2022-05-16	21.200	21.200	20.150	20.400	10.957	98,240
2022-05-13	20.000	20.500	19.820	20.150	10.823	176,640
2022-05-12	19.880	20.500	19.360	20.200	10.850	273,920
2022-05-11	20.200	21.150	20.050	20.200	10.850	730,560
2022-05-10	19.240	20.200	18.620	19.900	10.689	335,360
2022-05-06	20.050	20.050	19.420	19.440	10.442	198,720
2022-05-05	19.380	21.300	19.380	20.500	11.011	990,400
2022-05-04	19.240	19.380	19.040	19.380	10.409	111,360
2022-05-03	19.760	19.880	19.160	19.380	10.409	178,240
2022-04-29	20.150	20.600	19.160	20.000	10.742	655,680
2022-04-28	21.700	22.150	20.000	20.400	10.957	688,960
2022-04-27	18.300	22.800	18.100	21.750	11.682	2,392,320
2022-04-26	19.500	19.600	18.020	18.300	9.829	443,840
2022-04-25	20.800	20.800	19.000	19.540	10.495	484,160
2022-04-22	21.600	21.600	20.600	21.100	11.333	323,520
2022-04-21	22.500	23.000	21.350	21.950	11.790	404,800
2022-04-20	22.800	22.800	22.300	22.500	12.085	200,640
2022-04-19	23.300	23.400	22.400	22.950	12.327	141,120
2022-04-14	22.800	23.300	22.800	23.300	12.515	160,000
2022-04-13	22.400	23.100	22.400	22.800	12.246	254,080
2022-04-12	23.250	23.250	22.000	23.100	12.407	453,973
2022-04-11	24.600	24.600	22.650	23.000	12.354	1,092,480
2022-04-08	25.000	25.000	24.000	24.050	12.918	727,360
2022-04-07	25.250	25.550	24.800	25.000	13.428	195,200
2022-04-06	25.100	25.750	24.500	25.250	13.562	578,880
2022-04-04	24.400	25.500	24.150	25.000	13.428	170,240
2022-04-01	24.600	25.200	24.000	24.400	13.106	306,048
2022-03-31	25.400	25.900	24.600	24.800	13.320	181,120
2022-03-30	25.250	25.900	25.100	25.400	13.643	264,320
2022-03-29	25.450	25.500	24.650	24.800	13.320	229,760
2022-03-28	26.000	26.450	25.000	25.100	13.482	276,867
2022-03-25	26.250	26.450	25.400	26.000	13.965	3,808,000
2022-03-24	25.750	26.150	25.200	25.950	13.938	363,680
2022-03-23	25.500	25.950	25.000	25.550	13.723	787,296
2022-03-22	24.650	25.950	24.650	25.150	13.508	905,600
2022-03-21	25.300	26.000	24.600	24.650	13.240	324,160
2022-03-18	25.200	25.400	24.800	25.300	13.589	437,738
2022-03-17	25.250	26.000	24.500	25.250	13.562	743,360
2022-03-16	23.800	25.100	23.800	24.750	13.294	289,280
2022-03-15	25.000	25.000	23.600	23.750	12.756	1,018,640
2022-03-14	27.000	27.000	24.500	25.200	13.535	619,840
2022-03-11	26.550	27.250	26.200	27.050	14.529	665,920
2022-03-10	26.700	27.950	26.700	26.950	14.475	279,680
2022-03-09	26.050	27.000	26.050	26.650	14.314	530,880
2022-03-08	27.000	27.950	26.100	26.100	14.019	590,080
2022-03-07	27.500	27.750	26.200	27.050	14.529	615,360
2022-03-04	29.300	29.750	27.750	28.150	15.120	793,600
2022-03-03	29.700	30.000	29.700	29.750	15.979	377,280
2022-03-02	29.550	30.000	29.550	29.700	15.952	395,520

← NewerPage 19 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.