000550.SZ - Jiangling Motors Corporation, Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201717.2917.5117.1417.2917.292,212,820
Nov 20, 201717.0617.2217.0417.1917.192,833,018
Nov 17, 201718.0518.2317.4117.5217.522,909,183
Nov 16, 201718.2018.2818.0518.0918.092,372,409
Nov 15, 201718.0018.4717.9518.3118.314,765,586
Nov 14, 201717.8618.0717.8017.8717.872,348,480
Nov 13, 201717.8517.9917.8317.8617.862,295,889
Nov 10, 201718.3018.3017.8217.9317.934,751,548
Nov 09, 201718.4318.5318.2018.3118.313,128,841
Nov 08, 201718.2118.4818.2018.4318.431,875,635
Nov 07, 201718.3718.4218.2018.2618.262,181,908
Nov 06, 201718.2618.4318.2118.3718.371,744,580
Nov 03, 201718.6718.6718.1118.2518.252,597,785
Nov 02, 201718.8918.9618.6218.7018.702,495,234
Nov 01, 201718.8818.9818.8618.8818.881,777,761
Oct 31, 201718.8118.9918.8018.9018.902,105,831
Oct 30, 201719.5119.6518.8018.8218.824,398,697
Oct 27, 201719.8619.9319.6019.6019.602,745,113
Oct 26, 201720.0120.1019.6519.8719.877,656,572
Oct 25, 201720.4020.5720.4020.4920.492,086,168
Oct 24, 201720.6420.6420.3120.4120.412,980,927
Oct 23, 201721.0821.0820.6320.6620.663,977,197
Oct 20, 201720.7821.1620.7621.0821.082,936,743
Oct 19, 201720.7221.0020.7020.8020.802,560,810
Oct 18, 201720.9021.0820.7520.8020.803,411,171
Oct 17, 201720.9321.0620.8020.8320.833,170,640
Oct 16, 201721.3921.4920.9520.9620.964,330,308
Oct 13, 201721.5421.5421.3221.3521.353,206,590
Oct 12, 201721.4821.6321.2621.6021.605,269,294
Oct 11, 201721.9621.9621.4821.6421.647,786,448
Oct 10, 201721.8922.2821.6622.0922.0910,610,498
Oct 09, 201720.6922.2820.6921.9721.9714,691,261
Sep 29, 201720.3620.7520.1720.6920.694,646,798
Sep 28, 201720.2420.4620.1620.3720.372,775,506
Sep 27, 201720.0820.3720.0320.1820.182,089,451
Sep 26, 201720.1920.4219.8520.0920.093,451,429
Sep 25, 201721.0421.0520.1220.1920.194,648,513
Sep 22, 201720.9521.2020.8221.0121.013,613,040
Sep 21, 201721.3021.5321.0321.0421.045,363,578
Sep 20, 201720.9421.6220.7921.4021.408,280,506
Sep 19, 201720.9421.1620.7020.9420.945,106,608
Sep 18, 201720.3421.1620.2120.9320.937,431,721
Sep 15, 201720.4020.4020.2120.3220.321,544,719
Sep 14, 201720.3220.5520.2820.3720.372,104,913
Sep 13, 201720.6320.6520.2020.4220.423,650,089
Sep 12, 201720.3221.1620.2120.7320.739,290,546
Sep 11, 201720.0020.3219.8520.3120.314,008,066
Sep 08, 201719.8620.0219.8020.0020.002,180,071
Sep 07, 201719.8520.0219.8119.8519.852,403,029
Sep 06, 201719.9219.9819.8319.8519.852,112,466
Sep 05, 201720.0520.0719.9019.9919.992,421,071
Sep 04, 201719.9020.1319.8120.0720.073,063,953
Sep 01, 201719.9819.9819.7619.9219.922,581,576
Aug 31, 201720.1020.1019.8719.9119.912,315,613
Aug 30, 201720.0020.2120.0020.1020.101,804,200
Aug 29, 201720.4020.4819.8920.0020.003,953,928
Aug 28, 201720.3620.4520.2620.3820.384,085,299
Aug 25, 201720.0120.2920.0020.2620.261,234,167
Aug 24, 201720.2720.2719.9620.0420.041,709,096
Aug 23, 201720.3720.3920.2720.2720.271,515,907
Aug 22, 201720.3620.4320.3020.3720.371,380,776
Aug 21, 201720.3320.4820.2520.3320.331,657,679
Aug 18, 201720.3720.3920.2420.2920.291,307,893
Aug 17, 201720.2020.4220.2020.3920.391,343,785
Aug 16, 201720.1620.3820.1520.3120.311,533,017
Aug 15, 201720.1920.3420.1220.2120.21927,539
Aug 14, 201720.0020.2519.9620.1920.191,512,247
Aug 11, 201720.2520.2919.8819.9619.962,023,100
Aug 10, 201720.5420.6320.2620.3520.351,795,113
Aug 09, 201720.4520.5920.4520.5420.541,968,372
Aug 08, 201720.9821.0520.5020.6120.612,850,613
Aug 07, 201720.9021.0220.8220.9820.981,153,843
Aug 04, 201720.8621.1220.8620.9220.921,492,162
Aug 03, 201721.0621.2320.8820.9420.942,620,477
Aug 02, 201721.4621.5221.1921.2021.202,913,294
Aug 01, 201721.6321.7521.3921.4921.492,855,858
Jul 31, 201721.2321.6421.1121.6321.633,620,498
Jul 28, 201721.2421.4821.0721.2421.242,030,932
Jul 27, 201721.4821.5120.9221.2021.203,373,390
Jul 26, 201721.2221.6221.2021.4621.463,685,335
Jul 25, 201721.7121.7121.3121.4021.404,108,866
Jul 25, 20170.61 Dividend
Jul 24, 201722.5022.8622.2222.4621.856,899,919
Jul 21, 201721.6522.4821.6522.4821.876,391,815
Jul 20, 201721.4421.7921.3521.7521.165,202,275
Jul 19, 201721.1721.4920.9021.4420.864,208,529
Jul 18, 201721.1021.4221.0121.1620.592,470,652
Jul 17, 201721.7521.8621.0421.1220.553,573,302
Jul 14, 201721.5621.9521.5421.7521.162,133,074
Jul 13, 201721.3421.7221.2821.5620.971,655,816
Jul 12, 201721.5021.5921.3021.4320.853,335,117
Jul 11, 201721.8822.1621.6021.6021.014,725,611
Jul 10, 201721.5321.9521.4521.8821.293,936,553
Jul 07, 201721.5821.6821.4021.5820.993,194,481
Jul 06, 201721.2721.6521.1621.5020.923,998,612
Jul 05, 201721.1521.2420.9821.2020.622,879,195
Jul 04, 201721.0121.3721.0121.1620.595,041,887
Jul 03, 201720.8021.0820.7820.9120.342,638,889
Jun 30, 201720.5720.7520.5520.7020.141,821,552
Jun 29, 201720.7820.8720.5820.6520.092,986,062
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...