Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Jiangnan Yifan Motor Co.,Ltd (301023.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

41.39

+1.92

(+4.86%)

At close: 03:04PM CST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	39.57	41.35	39.18	41.39	41.39	610,800
22 Sept 2023	0.23 Dividend
21 Sept 2023	40.92	40.92	39.65	39.70	39.47	297,900
20 Sept 2023	40.80	41.25	40.32	40.32	40.09	294,900
19 Sept 2023	41.45	41.59	40.33	40.70	40.46	530,000
18 Sept 2023	40.38	42.38	39.97	41.58	41.34	833,350
15 Sept 2023	40.97	41.04	40.25	40.38	40.15	331,550
14 Sept 2023	40.98	41.59	40.35	40.76	40.52	495,400
13 Sept 2023	42.02	42.08	40.82	41.37	41.13	560,700
12 Sept 2023	41.96	42.38	41.55	41.95	41.71	561,000
11 Sept 2023	41.53	42.41	41.12	42.09	41.85	711,250
08 Sept 2023	41.66	42.28	41.10	41.84	41.60	524,600
07 Sept 2023	42.24	42.45	41.01	41.51	41.27	706,750
06 Sept 2023	41.79	42.50	41.45	42.45	42.20	684,302
05 Sept 2023	41.52	42.37	41.52	42.02	41.78	714,402
04 Sept 2023	41.40	42.19	40.89	41.86	41.62	738,852
01 Sept 2023	41.38	41.80	40.65	41.40	41.16	692,600
31 Aug 2023	41.37	42.35	41.05	41.52	41.28	800,511
30 Aug 2023	40.65	41.97	40.30	41.57	41.33	1,179,645
29 Aug 2023	37.17	41.15	37.17	40.81	40.57	2,169,450
28 Aug 2023	39.59	39.97	37.20	37.38	37.16	1,087,499
25 Aug 2023	38.19	39.07	37.41	37.55	37.33	872,300
24 Aug 2023	39.78	40.33	37.39	38.60	38.38	2,242,395
23 Aug 2023	39.50	42.18	38.71	40.97	40.73	1,942,900
22 Aug 2023	40.20	40.78	38.66	39.66	39.43	912,148
21 Aug 2023	40.78	41.92	39.66	39.70	39.47	829,248
18 Aug 2023	41.22	42.30	40.36	40.48	40.25	1,105,141
17 Aug 2023	39.54	41.89	39.15	41.72	41.48	1,353,805
16 Aug 2023	40.50	40.80	39.54	39.54	39.31	543,500
15 Aug 2023	41.11	41.46	40.42	40.78	40.54	363,350
14 Aug 2023	40.42	41.15	39.73	41.10	40.86	564,550
11 Aug 2023	40.80	41.60	40.60	40.64	40.40	503,723
10 Aug 2023	40.45	41.12	40.30	40.73	40.49	376,950
09 Aug 2023	41.02	41.59	40.56	40.56	40.33	469,482
08 Aug 2023	41.39	41.66	41.17	41.35	41.11	366,905
07 Aug 2023	42.40	42.40	40.98	41.19	40.95	707,850
04 Aug 2023	41.25	42.17	41.09	42.07	41.83	709,355
03 Aug 2023	41.17	41.66	40.91	41.19	40.95	410,000
02 Aug 2023	41.00	41.66	40.60	41.16	40.92	541,050
01 Aug 2023	41.84	42.18	40.80	41.28	41.04	758,350
31 July 2023	41.69	42.35	41.54	41.84	41.60	504,997
28 July 2023	42.04	42.41	41.36	41.90	41.66	647,554
27 July 2023	42.10	43.13	42.10	42.16	41.92	599,200
26 July 2023	43.02	43.35	42.10	42.22	41.98	655,600
25 July 2023	43.01	43.61	42.66	43.05	42.80	759,100
24 July 2023	42.39	42.97	41.56	42.97	42.72	779,602
21 July 2023	43.79	43.79	42.00	42.12	41.88	1,592,002
20 July 2023	43.48	45.65	43.26	44.17	43.91	2,180,719
19 July 2023	44.16	44.16	43.11	43.34	43.09	1,089,751
18 July 2023	44.71	45.34	43.90	44.09	43.83	1,450,194
17 July 2023	44.70	45.18	44.45	44.80	44.54	1,041,200
14 July 2023	45.34	45.54	44.40	44.79	44.53	1,566,373
13 July 2023	46.00	46.50	44.48	45.01	44.75	2,628,067
12 July 2023	46.67	48.80	45.86	46.00	45.73	2,793,498
11 July 2023	46.28	47.47	45.33	47.00	46.73	2,529,303
10 July 2023	46.91	49.00	46.28	47.00	46.73	3,003,323
07 July 2023	48.96	50.78	47.30	47.67	47.39	4,012,370
06 July 2023	50.60	51.02	47.83	49.30	49.01	4,925,471
05 July 2023	47.91	53.79	47.59	51.99	51.69	6,741,545
04 July 2023	44.01	52.00	44.01	49.43	49.14	4,999,835
03 July 2023	46.53	46.64	44.13	44.24	43.98	2,538,347
30 June 2023	46.81	47.06	45.30	46.45	46.18	3,160,343
29 June 2023	46.05	49.99	45.20	47.02	46.75	5,327,509
28 June 2023	43.68	47.17	43.33	46.85	46.58	4,152,617
27 June 2023	42.91	44.74	42.70	44.00	43.75	1,664,277
26 June 2023	43.83	45.80	42.88	43.60	43.35	2,217,558
21 June 2023	44.01	45.30	43.21	44.29	44.03	1,991,273
20 June 2023	43.95	46.70	42.62	45.16	44.90	3,116,365
19 June 2023	42.50	43.75	41.91	43.36	43.11	1,366,254
16 June 2023	43.00	43.30	42.00	42.49	42.24	1,180,708
15 June 2023	40.42	43.85	40.10	43.41	43.16	1,967,454
14 June 2023	40.27	40.55	39.85	40.42	40.19	369,158
13 June 2023	40.16	40.50	39.74	40.21	39.98	331,400
12 June 2023	39.33	40.35	38.88	40.27	40.04	520,926
09 June 2023	39.45	39.45	38.66	39.15	38.92	268,100
08 June 2023	39.01	39.76	38.60	38.97	38.74	410,700
07 June 2023	39.21	39.34	38.80	39.00	38.77	288,300
06 June 2023	40.99	41.01	39.06	39.21	38.98	537,386
06 June 2023	0.711796 Dividend
05 June 2023	41.80	41.96	40.80	41.40	40.45	510,450
02 June 2023	41.87	41.87	41.32	41.69	40.74	366,450
01 June 2023	41.20	41.99	40.91	41.64	40.69	410,000
31 May 2023	42.52	42.53	41.10	41.32	40.37	523,100
30 May 2023	42.05	42.72	41.61	42.10	41.14	542,750
29 May 2023	42.68	42.85	41.83	42.00	41.04	759,640
26 May 2023	43.30	43.30	41.78	43.08	42.09	1,140,900
25 May 2023	43.90	43.90	42.63	43.36	42.37	1,184,300
24 May 2023	42.69	44.21	42.23	43.48	42.48	1,539,746
23 May 2023	43.20	43.36	42.00	42.72	41.74	973,550
22 May 2023	42.48	43.44	41.70	43.28	42.29	1,389,984
19 May 2023	43.00	44.10	42.00	42.60	41.63	1,689,748
18 May 2023	42.50	45.00	41.58	43.30	42.31	2,315,337
17 May 2023	41.50	43.75	40.12	42.52	41.55	2,323,514
16 May 2023	38.23	43.55	38.23	42.45	41.48	2,494,281
15 May 2023	36.99	38.42	36.41	38.23	37.36	543,200
12 May 2023	37.42	37.76	36.83	36.87	36.03	198,000
11 May 2023	37.23	37.65	37.00	37.42	36.56	271,900
10 May 2023	36.10	37.40	36.10	37.23	36.38	340,900
09 May 2023	37.10	37.29	36.18	36.24	35.41	505,350
08 May 2023	37.26	37.67	36.88	37.30	36.45	318,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,244.59-167.30(-0.40%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Jiangnan Yifan Motor Co.,Ltd (301023.SZ)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,244.59
-167.30(-0.40%)