Singapore markets open in 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,575.21 +725.82 (+1.19%) CMC Crypto 200
1,283.10 +16.96 (+1.34%)
Jiangnan Yifan Motor Co.,Ltd (301023.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30.01 | 30.50 | 29.40 | 29.51 | 29.51 | 567,100 |
| 26 Jun 2024 | 28.32 | 30.08 | 28.32 | 30.04 | 30.04 | 811,250 |
| 25 Jun 2024 | 27.84 | 29.51 | 27.84 | 28.69 | 28.69 | 607,900 |
| 24 Jun 2024 | 28.97 | 29.25 | 27.73 | 27.89 | 27.89 | 666,831 |
| 21 Jun 2024 | 29.88 | 30.20 | 29.05 | 29.17 | 29.17 | 843,846 |
| 20 Jun 2024 | 30.90 | 31.30 | 30.20 | 30.28 | 30.28 | 687,000 |
| 19 Jun 2024 | 31.16 | 31.86 | 30.80 | 31.01 | 31.01 | 862,068 |
| 18 Jun 2024 | 30.01 | 32.46 | 29.86 | 31.29 | 31.29 | 1,062,600 |
| 17 Jun 2024 | 29.70 | 30.60 | 29.70 | 29.98 | 29.98 | 477,000 |
| 14 Jun 2024 | 30.29 | 30.60 | 29.61 | 30.09 | 30.09 | 522,900 |
| 13 Jun 2024 | 29.89 | 30.94 | 29.62 | 30.49 | 30.49 | 905,700 |
| 12 Jun 2024 | 29.00 | 30.39 | 28.93 | 29.94 | 29.94 | 865,800 |
| 11 Jun 2024 | 28.99 | 29.01 | 27.94 | 28.97 | 28.97 | 629,100 |
| 07 Jun 2024 | 27.78 | 29.26 | 27.78 | 29.17 | 29.17 | 926,131 |
| 06 Jun 2024 | 28.82 | 29.18 | 27.30 | 27.60 | 27.60 | 978,019 |
| 05 Jun 2024 | 29.93 | 30.25 | 28.61 | 28.90 | 28.90 | 1,087,214 |
| 04 Jun 2024 | 31.11 | 31.64 | 29.43 | 30.27 | 30.27 | 1,342,500 |
| 03 Jun 2024 | 32.39 | 33.20 | 31.09 | 31.66 | 31.66 | 1,432,400 |
| 31 May 2024 | 33.00 | 33.50 | 32.25 | 32.40 | 32.40 | 1,687,100 |
| 30 May 2024 | 32.61 | 33.62 | 31.66 | 33.45 | 33.45 | 2,324,181 |
| 29 May 2024 | 31.42 | 33.78 | 31.41 | 32.98 | 32.98 | 2,238,700 |
| 28 May 2024 | 30.70 | 32.00 | 30.28 | 31.40 | 31.40 | 1,064,900 |
| 28 May 2024 | 0.7 Dividend | |||||
| 27 May 2024 | 31.26 | 31.52 | 30.37 | 31.37 | 30.67 | 478,100 |
| 24 May 2024 | 31.00 | 32.00 | 30.85 | 31.03 | 30.34 | 649,300 |
| 23 May 2024 | 31.88 | 31.93 | 30.87 | 31.04 | 30.35 | 527,717 |
| 22 May 2024 | 31.13 | 31.80 | 30.79 | 31.80 | 31.09 | 476,400 |
| 21 May 2024 | 31.75 | 31.75 | 30.83 | 30.98 | 30.29 | 466,700 |
| 20 May 2024 | 31.78 | 32.38 | 31.44 | 31.75 | 31.04 | 599,600 |
| 17 May 2024 | 31.24 | 31.78 | 30.85 | 31.75 | 31.04 | 380,400 |
| 16 May 2024 | 31.02 | 31.62 | 31.02 | 31.25 | 30.55 | 366,800 |
| 15 May 2024 | 31.65 | 31.80 | 30.82 | 30.96 | 30.27 | 535,960 |
| 14 May 2024 | 30.85 | 31.92 | 30.84 | 31.65 | 30.94 | 627,800 |
| 13 May 2024 | 31.27 | 31.61 | 30.62 | 30.72 | 30.03 | 579,350 |
| 10 May 2024 | 32.26 | 32.60 | 31.45 | 31.70 | 30.99 | 455,350 |
| 09 May 2024 | 31.99 | 32.60 | 31.90 | 32.10 | 31.38 | 629,350 |
| 08 May 2024 | 31.78 | 32.20 | 31.65 | 31.84 | 31.13 | 566,550 |
| 07 May 2024 | 31.86 | 32.36 | 31.50 | 32.00 | 31.29 | 612,300 |
| 06 May 2024 | 31.65 | 32.29 | 31.64 | 31.98 | 31.27 | 555,900 |
| 30 Apr 2024 | 31.53 | 31.85 | 30.80 | 31.35 | 30.65 | 722,894 |
| 29 Apr 2024 | 31.05 | 32.86 | 30.20 | 31.73 | 31.02 | 1,197,200 |
| 26 Apr 2024 | 29.65 | 30.35 | 29.57 | 30.10 | 29.43 | 501,350 |
| 25 Apr 2024 | 29.99 | 30.20 | 29.42 | 29.95 | 29.28 | 460,900 |
| 24 Apr 2024 | 28.71 | 30.10 | 28.68 | 29.78 | 29.12 | 685,200 |
| 23 Apr 2024 | 27.43 | 29.00 | 27.21 | 28.86 | 28.22 | 645,250 |
| 22 Apr 2024 | 28.32 | 28.32 | 26.88 | 27.67 | 27.05 | 455,300 |
| 19 Apr 2024 | 28.33 | 28.97 | 27.81 | 27.90 | 27.28 | 487,450 |
| 18 Apr 2024 | 29.04 | 29.55 | 28.06 | 28.44 | 27.81 | 630,500 |
| 17 Apr 2024 | 27.21 | 29.09 | 27.20 | 29.03 | 28.38 | 861,353 |
| 16 Apr 2024 | 28.60 | 28.60 | 25.88 | 26.61 | 26.02 | 811,797 |
| 15 Apr 2024 | 30.85 | 31.18 | 28.21 | 28.98 | 28.33 | 942,794 |
| 12 Apr 2024 | 31.17 | 31.95 | 30.75 | 30.85 | 30.16 | 555,500 |
| 11 Apr 2024 | 30.70 | 31.60 | 30.03 | 31.05 | 30.36 | 638,750 |
| 10 Apr 2024 | 32.80 | 32.89 | 30.69 | 31.05 | 30.36 | 1,019,200 |
| 09 Apr 2024 | 30.50 | 33.20 | 30.47 | 32.89 | 32.16 | 1,358,444 |
| 08 Apr 2024 | 31.47 | 31.60 | 30.60 | 30.61 | 29.93 | 580,900 |
| 03 Apr 2024 | 32.68 | 32.70 | 31.15 | 31.70 | 30.99 | 816,341 |
| 02 Apr 2024 | 33.19 | 33.58 | 32.40 | 32.67 | 31.94 | 1,062,201 |
| 01 Apr 2024 | 33.30 | 33.52 | 32.57 | 33.52 | 32.77 | 1,429,500 |
| 29 Mar 2024 | 32.21 | 33.50 | 32.07 | 33.26 | 32.52 | 1,048,400 |
| 28 Mar 2024 | 31.74 | 33.95 | 30.00 | 32.50 | 31.77 | 1,924,988 |
| 27 Mar 2024 | 33.33 | 35.66 | 32.18 | 32.23 | 31.51 | 2,375,494 |
| 26 Mar 2024 | 30.81 | 32.50 | 30.81 | 32.50 | 31.77 | 1,182,738 |
| 25 Mar 2024 | 32.00 | 32.53 | 30.85 | 30.90 | 30.21 | 850,258 |
| 22 Mar 2024 | 32.89 | 33.25 | 31.94 | 32.33 | 31.61 | 1,168,642 |
| 21 Mar 2024 | 33.68 | 33.99 | 32.39 | 33.44 | 32.69 | 1,671,441 |
| 20 Mar 2024 | 33.10 | 34.30 | 33.01 | 34.30 | 33.53 | 1,925,841 |
| 19 Mar 2024 | 33.25 | 33.25 | 32.65 | 32.96 | 32.22 | 1,182,541 |
| 18 Mar 2024 | 32.80 | 33.48 | 32.40 | 33.28 | 32.54 | 1,650,540 |
| 15 Mar 2024 | 31.76 | 32.60 | 31.61 | 32.60 | 31.87 | 1,180,785 |
| 14 Mar 2024 | 32.50 | 32.97 | 31.60 | 32.08 | 31.36 | 1,365,910 |
| 13 Mar 2024 | 33.35 | 33.45 | 32.11 | 32.58 | 31.85 | 2,336,189 |
| 12 Mar 2024 | 33.15 | 34.41 | 33.00 | 34.07 | 33.31 | 2,424,088 |
| 11 Mar 2024 | 32.80 | 34.48 | 32.80 | 33.35 | 32.61 | 2,391,936 |
| 08 Mar 2024 | 33.97 | 34.68 | 32.80 | 33.60 | 32.85 | 3,096,301 |
| 07 Mar 2024 | 35.08 | 38.28 | 34.80 | 35.89 | 35.09 | 5,191,268 |
| 06 Mar 2024 | 27.85 | 33.41 | 27.52 | 33.41 | 32.66 | 3,118,571 |
| 05 Mar 2024 | 28.42 | 28.45 | 27.62 | 27.84 | 27.22 | 721,850 |
| 04 Mar 2024 | 28.88 | 29.31 | 27.76 | 28.59 | 27.95 | 910,850 |
| 01 Mar 2024 | 28.50 | 29.02 | 28.11 | 28.89 | 28.25 | 820,050 |
| 29 Feb 2024 | 26.50 | 28.39 | 26.20 | 28.29 | 27.66 | 1,264,900 |
| 28 Feb 2024 | 31.10 | 31.56 | 27.08 | 27.09 | 26.49 | 1,925,612 |
| 27 Feb 2024 | 29.97 | 30.96 | 29.31 | 30.84 | 30.15 | 1,830,802 |
| 26 Feb 2024 | 30.08 | 31.58 | 29.50 | 30.52 | 29.84 | 1,718,829 |
| 23 Feb 2024 | 27.65 | 29.33 | 27.65 | 29.19 | 28.54 | 1,075,108 |
| 22 Feb 2024 | 26.50 | 27.80 | 26.48 | 27.64 | 27.02 | 947,070 |
| 21 Feb 2024 | 25.90 | 27.59 | 25.50 | 26.78 | 26.18 | 1,250,830 |
| 20 Feb 2024 | 25.80 | 26.60 | 25.25 | 26.09 | 25.51 | 1,039,784 |
| 19 Feb 2024 | 24.13 | 26.38 | 23.90 | 25.93 | 25.35 | 1,889,620 |
| 08 Feb 2024 | 20.80 | 24.37 | 20.30 | 24.22 | 23.68 | 1,886,896 |
| 07 Feb 2024 | 22.00 | 22.30 | 20.06 | 20.85 | 20.38 | 1,769,252 |
| 06 Feb 2024 | 21.04 | 23.19 | 19.67 | 22.40 | 21.90 | 1,387,087 |
| 05 Feb 2024 | 26.09 | 26.18 | 21.50 | 22.07 | 21.58 | 1,359,637 |
| 02 Feb 2024 | 28.60 | 29.07 | 25.31 | 26.58 | 25.99 | 953,752 |
| 01 Feb 2024 | 28.97 | 29.07 | 27.48 | 28.31 | 27.68 | 883,406 |
| 31 Jan 2024 | 31.36 | 31.44 | 28.80 | 29.06 | 28.41 | 839,299 |
| 30 Jan 2024 | 32.30 | 32.77 | 31.18 | 31.20 | 30.50 | 615,788 |
| 29 Jan 2024 | 34.24 | 34.56 | 32.44 | 32.51 | 31.78 | 620,142 |
| 26 Jan 2024 | 34.85 | 35.59 | 33.97 | 34.06 | 33.30 | 693,400 |
| 25 Jan 2024 | 32.80 | 34.03 | 32.38 | 33.98 | 33.22 | 646,800 |
| *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.