Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,330.42 +234.07 (+0.35%) CMC Crypto 200
1,404.59 -13.28 (-0.94%)
Jiangling Motors Corporation, Ltd. (200550.SZ)
Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
As of 12:21PM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 9.14 | 9.35 | 9.28 | 9.30 | 9.30 | 146,400 |
| 14 Jun 2024 | 9.14 | 9.27 | 9.12 | 9.27 | 9.27 | 211,696 |
| 13 Jun 2024 | 9.13 | 9.20 | 9.13 | 9.17 | 9.17 | 107,300 |
| 12 Jun 2024 | 9.11 | 9.16 | 9.11 | 9.16 | 9.16 | 107,900 |
| 11 Jun 2024 | 9.10 | 9.15 | 9.06 | 9.13 | 9.13 | 130,600 |
| 07 Jun 2024 | 9.05 | 9.17 | 9.01 | 9.12 | 9.12 | 193,700 |
| 06 Jun 2024 | 9.21 | 9.27 | 8.97 | 9.05 | 9.05 | 242,800 |
| 05 Jun 2024 | 9.28 | 9.32 | 9.17 | 9.23 | 9.23 | 144,996 |
| 04 Jun 2024 | 9.27 | 9.35 | 9.26 | 9.28 | 9.28 | 125,500 |
| 03 Jun 2024 | 9.42 | 9.42 | 9.21 | 9.30 | 9.30 | 285,200 |
| 31 May 2024 | 9.21 | 9.39 | 9.21 | 9.37 | 9.37 | 446,270 |
| 30 May 2024 | 9.29 | 9.41 | 9.22 | 9.24 | 9.24 | 339,100 |
| 29 May 2024 | 9.19 | 9.35 | 9.17 | 9.32 | 9.32 | 542,700 |
| 28 May 2024 | 8.94 | 9.19 | 8.94 | 9.13 | 9.13 | 614,335 |
| 27 May 2024 | 8.84 | 8.97 | 8.83 | 8.95 | 8.95 | 301,998 |
| 24 May 2024 | 8.83 | 8.87 | 8.78 | 8.83 | 8.83 | 152,300 |
| 23 May 2024 | 8.83 | 8.85 | 8.79 | 8.80 | 8.80 | 216,000 |
| 22 May 2024 | 8.88 | 8.91 | 8.81 | 8.83 | 8.83 | 657,000 |
| 21 May 2024 | 8.90 | 8.94 | 8.88 | 8.90 | 8.90 | 277,300 |
| 20 May 2024 | 8.92 | 8.97 | 8.90 | 8.94 | 8.94 | 180,309 |
| 17 May 2024 | 8.92 | 8.97 | 8.91 | 8.94 | 8.94 | 148,300 |
| 16 May 2024 | 8.96 | 9.03 | 8.91 | 8.94 | 8.94 | 178,400 |
| 15 May 2024 | 9.02 | 9.05 | 8.97 | 8.98 | 8.98 | 346,000 |
| 14 May 2024 | 8.94 | 9.04 | 8.94 | 9.02 | 9.02 | 225,100 |
| 13 May 2024 | 8.97 | 9.01 | 8.95 | 8.98 | 8.98 | 247,700 |
| 10 May 2024 | 9.00 | 9.02 | 8.95 | 8.97 | 8.97 | 167,500 |
| 09 May 2024 | 8.92 | 9.02 | 8.90 | 9.01 | 9.01 | 216,700 |
| 08 May 2024 | 9.00 | 9.05 | 8.92 | 8.95 | 8.95 | 332,300 |
| 07 May 2024 | 9.01 | 9.06 | 8.93 | 8.97 | 8.97 | 268,000 |
| 06 May 2024 | 8.88 | 8.99 | 8.84 | 8.98 | 8.98 | 549,800 |
| 30 Apr 2024 | 9.17 | 9.23 | 8.62 | 8.84 | 8.84 | 586,923 |
| 29 Apr 2024 | 9.20 | 9.29 | 9.14 | 9.17 | 9.17 | 315,000 |
| 26 Apr 2024 | 9.04 | 9.17 | 9.02 | 9.16 | 9.16 | 447,010 |
| 25 Apr 2024 | 8.93 | 9.07 | 8.92 | 8.97 | 8.97 | 243,900 |
| 24 Apr 2024 | 9.17 | 9.37 | 8.90 | 8.93 | 8.93 | 910,300 |
| 23 Apr 2024 | 9.05 | 9.12 | 9.02 | 9.08 | 9.08 | 83,400 |
| 22 Apr 2024 | 9.18 | 9.18 | 9.07 | 9.08 | 9.08 | 418,800 |
| 19 Apr 2024 | 9.19 | 9.19 | 9.07 | 9.13 | 9.13 | 210,000 |
| 18 Apr 2024 | 8.95 | 9.20 | 8.95 | 9.17 | 9.17 | 564,900 |
| 17 Apr 2024 | 8.85 | 8.98 | 8.82 | 8.98 | 8.98 | 250,300 |
| 16 Apr 2024 | 8.99 | 9.00 | 8.85 | 8.87 | 8.87 | 199,700 |
| 15 Apr 2024 | 8.85 | 9.00 | 8.85 | 8.98 | 8.98 | 191,537 |
| 12 Apr 2024 | 8.82 | 8.89 | 8.82 | 8.87 | 8.87 | 96,200 |
| 11 Apr 2024 | 8.82 | 8.89 | 8.81 | 8.84 | 8.84 | 178,100 |
| 10 Apr 2024 | 8.85 | 8.89 | 8.77 | 8.84 | 8.84 | 185,835 |
| 09 Apr 2024 | 8.97 | 8.97 | 8.80 | 8.84 | 8.84 | 336,658 |
| 08 Apr 2024 | 8.92 | 8.99 | 8.83 | 8.96 | 8.96 | 510,000 |
| 03 Apr 2024 | 8.90 | 8.95 | 8.79 | 8.93 | 8.93 | 393,223 |
| 02 Apr 2024 | 9.11 | 9.14 | 8.89 | 8.92 | 8.92 | 693,240 |
| 01 Apr 2024 | 9.25 | 9.25 | 8.93 | 9.07 | 9.07 | 1,468,800 |
| 29 Mar 2024 | 9.24 | 9.47 | 9.24 | 9.41 | 9.41 | 432,600 |
| 28 Mar 2024 | 9.10 | 9.30 | 9.10 | 9.29 | 9.29 | 504,000 |
| 27 Mar 2024 | 9.25 | 9.26 | 9.06 | 9.10 | 9.10 | 346,700 |
| 26 Mar 2024 | 8.96 | 9.24 | 8.96 | 9.23 | 9.23 | 492,258 |
| 25 Mar 2024 | 8.87 | 9.06 | 8.87 | 9.00 | 9.00 | 404,518 |
| 22 Mar 2024 | 8.94 | 9.00 | 8.82 | 8.91 | 8.91 | 408,200 |
| 21 Mar 2024 | 8.78 | 8.99 | 8.78 | 8.97 | 8.97 | 353,818 |
| 20 Mar 2024 | 8.72 | 8.83 | 8.72 | 8.83 | 8.83 | 212,998 |
| 19 Mar 2024 | 8.76 | 8.81 | 8.70 | 8.74 | 8.74 | 244,100 |
| 18 Mar 2024 | 8.67 | 8.77 | 8.64 | 8.77 | 8.77 | 194,900 |
| 15 Mar 2024 | 8.48 | 8.69 | 8.48 | 8.67 | 8.67 | 445,760 |
| 14 Mar 2024 | 8.48 | 8.55 | 8.45 | 8.52 | 8.52 | 228,600 |
| 13 Mar 2024 | 8.40 | 8.55 | 8.40 | 8.51 | 8.51 | 325,400 |
| 12 Mar 2024 | 8.54 | 8.57 | 8.32 | 8.42 | 8.42 | 540,660 |
| 11 Mar 2024 | 8.53 | 8.60 | 8.45 | 8.53 | 8.53 | 273,684 |
| 08 Mar 2024 | 8.55 | 8.60 | 8.46 | 8.53 | 8.53 | 325,400 |
| 07 Mar 2024 | 8.61 | 8.69 | 8.50 | 8.55 | 8.55 | 768,620 |
| 06 Mar 2024 | 8.76 | 8.89 | 8.58 | 8.61 | 8.61 | 635,270 |
| 05 Mar 2024 | 8.65 | 9.00 | 8.62 | 8.84 | 8.84 | 674,535 |
| 04 Mar 2024 | 8.80 | 8.80 | 8.62 | 8.70 | 8.70 | 378,329 |
| 01 Mar 2024 | 8.91 | 8.92 | 8.73 | 8.78 | 8.78 | 531,676 |
| 29 Feb 2024 | 8.39 | 8.98 | 8.39 | 8.82 | 8.82 | 1,176,100 |
| 28 Feb 2024 | 8.58 | 8.70 | 8.40 | 8.42 | 8.42 | 556,263 |
| 27 Feb 2024 | 8.30 | 8.62 | 8.25 | 8.62 | 8.62 | 629,887 |
| 26 Feb 2024 | 8.00 | 8.38 | 8.00 | 8.34 | 8.34 | 680,100 |
| 23 Feb 2024 | 7.91 | 8.13 | 7.91 | 8.05 | 8.05 | 484,037 |
| 22 Feb 2024 | 7.79 | 7.96 | 7.79 | 7.93 | 7.93 | 500,140 |
| 21 Feb 2024 | 7.68 | 7.88 | 7.60 | 7.83 | 7.83 | 574,774 |
| 20 Feb 2024 | 7.75 | 7.85 | 7.49 | 7.70 | 7.70 | 613,300 |
| 19 Feb 2024 | 7.88 | 7.97 | 7.71 | 7.78 | 7.78 | 430,550 |
| 08 Feb 2024 | 7.79 | 7.85 | 7.71 | 7.75 | 7.75 | 343,500 |
| 07 Feb 2024 | 7.64 | 7.94 | 7.60 | 7.76 | 7.76 | 546,887 |
| 06 Feb 2024 | 7.14 | 7.69 | 7.11 | 7.59 | 7.59 | 932,400 |
| 05 Feb 2024 | 7.13 | 7.18 | 7.06 | 7.17 | 7.17 | 363,295 |
| 02 Feb 2024 | 7.12 | 7.23 | 7.09 | 7.15 | 7.15 | 396,100 |
| 01 Feb 2024 | 7.04 | 7.18 | 7.04 | 7.15 | 7.15 | 296,401 |
| 31 Jan 2024 | 7.10 | 7.16 | 6.97 | 7.08 | 7.08 | 351,400 |
| 30 Jan 2024 | 7.18 | 7.25 | 7.05 | 7.14 | 7.14 | 465,200 |
| 29 Jan 2024 | 7.14 | 7.23 | 7.14 | 7.21 | 7.21 | 286,300 |
| 26 Jan 2024 | 7.25 | 7.25 | 7.13 | 7.16 | 7.16 | 424,100 |
| 25 Jan 2024 | 7.09 | 7.26 | 7.08 | 7.22 | 7.22 | 852,698 |
| 24 Jan 2024 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 809,100 |
| 23 Jan 2024 | 6.93 | 7.01 | 6.93 | 6.99 | 6.99 | 531,800 |
| 22 Jan 2024 | 7.07 | 7.18 | 6.93 | 6.98 | 6.98 | 1,329,800 |
| 19 Jan 2024 | 6.78 | 6.89 | 6.74 | 6.83 | 6.83 | 153,200 |
| 18 Jan 2024 | 6.73 | 6.82 | 6.62 | 6.82 | 6.82 | 420,900 |
| 17 Jan 2024 | 6.98 | 7.00 | 6.75 | 6.76 | 6.76 | 391,600 |
| 16 Jan 2024 | 6.89 | 6.98 | 6.89 | 6.97 | 6.97 | 290,500 |
| 15 Jan 2024 | 6.92 | 6.93 | 6.87 | 6.92 | 6.92 | 456,634 |
| 12 Jan 2024 | 6.87 | 6.93 | 6.83 | 6.91 | 6.91 | 247,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.