Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote HKD

Jiangling Motors Corporation, Ltd. (200550.SZ)

Compare
9.84
-0.80
(-7.52%)
At close: April 7 at 3:04:43 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202510.1810.249.609.849.84883,100
Apr 3, 202510.7410.7910.6010.6410.64273,600
Apr 2, 202510.8310.8310.7310.7910.7948,200
Apr 1, 202510.7210.7910.6510.7910.79307,500
Mar 31, 202510.8410.8410.6510.6610.66625,128
Mar 28, 202510.9010.9210.8010.8410.84269,200
Mar 27, 202510.9610.9610.8010.8410.84259,700
Mar 26, 202510.8610.9610.8610.9310.93287,511
Mar 25, 202510.8810.8810.8110.8510.85173,500
Mar 24, 202510.7110.8210.7110.8010.80272,700
Mar 21, 202510.8110.8110.6510.7310.73186,100
Mar 20, 202510.7310.8510.7310.7910.79261,100
Mar 19, 202510.7510.8510.7210.7610.76241,700
Mar 18, 202510.7410.8210.7210.8210.82408,800
Mar 17, 202510.5910.7210.5910.7010.70328,600
Mar 14, 202510.3910.6110.3910.5910.59302,400
Mar 13, 202510.3510.4010.3010.3910.39213,382
Mar 12, 202510.2610.4010.2610.3710.37267,300
Mar 11, 202510.2910.3010.1710.2610.26266,400
Mar 10, 202510.5110.5310.2210.3610.36323,583
Mar 7, 202510.5710.5810.4510.5310.53176,100
Mar 6, 202510.5210.5810.4710.5510.55219,300
Mar 5, 202510.5010.5010.3810.4810.4864,200
Mar 4, 202510.4410.5810.4010.4410.44268,400
Mar 3, 202510.4010.5610.4010.4810.48124,629
Feb 28, 202510.5110.5810.3710.4410.44281,000
Feb 27, 202510.5210.6010.5010.5310.53181,500
Feb 26, 202510.4810.5810.4710.5510.55164,300
Feb 25, 202510.5010.6110.4610.5210.52248,800
Feb 24, 202510.5910.6210.4710.5010.50212,100
Feb 21, 202510.6910.7010.5010.6010.60273,000
Feb 20, 202510.8310.8310.6710.7210.72131,600
Feb 19, 202510.7610.8110.6810.8010.80180,200
Feb 18, 202510.8010.9410.6510.7110.71442,792
Feb 17, 202511.0111.0510.7510.8210.82500,900
Feb 14, 202510.7510.8010.6710.7110.71255,600
Feb 13, 202510.6610.7710.6610.7310.7377,400
Feb 12, 202510.7710.7710.6510.7010.70168,400
Feb 11, 202510.8510.8910.7510.7710.77229,200
Feb 10, 202510.8510.9710.8010.8710.87271,868
Feb 7, 202510.6310.9010.6310.8510.85475,900
Feb 6, 202510.5310.6410.4810.6310.63160,900
Feb 5, 202510.5510.6010.4610.5510.55123,800
Jan 27, 202510.4510.6010.4410.5510.55262,300
Jan 24, 202510.3610.4810.3210.4810.48211,600
Jan 23, 202510.2310.3710.2310.3510.35362,009
Jan 22, 202510.1810.2810.1710.2110.21171,900
Jan 21, 202510.1910.1910.1010.1710.17145,209
Jan 20, 202510.1510.2510.1510.1810.18163,612
Jan 17, 202510.1610.1810.0910.1310.13144,800
Jan 16, 202510.0810.2410.0810.1710.17233,100
Jan 15, 202510.1310.1810.0710.1010.10101,000
Jan 14, 20259.9410.139.9410.1210.12318,618
Jan 13, 20259.9910.049.919.949.9493,000
Jan 10, 202510.0010.059.9610.0110.01192,800
Jan 9, 202510.0810.119.9810.0010.00427,200
Jan 8, 202510.3210.329.9610.1010.10263,800
Jan 7, 202510.3510.3810.2510.3210.32124,200
Jan 6, 202510.3910.4210.3310.3610.3671,100
Jan 3, 202510.3510.4310.3010.3610.36186,176
Jan 2, 202510.5310.5810.2910.3510.35175,200
Dec 31, 202410.6110.6110.4510.5310.53213,600
Dec 30, 202410.6110.6510.5810.5810.58166,500
Dec 27, 202410.6710.7210.6310.6510.6569,300
Dec 26, 202410.6010.7310.5910.6410.64198,500
Dec 25, 202410.6510.6710.5710.6310.63191,000
Dec 24, 202410.6310.7010.6310.6910.69186,500
Dec 23, 202410.6510.6910.5910.6610.66190,200
Dec 20, 202410.6910.7610.6210.6210.62119,206
Dec 19, 202410.7310.7610.6610.7210.72133,400
Dec 18, 202410.7710.8010.7210.7610.7685,500
Dec 17, 202410.7810.8610.7110.7610.76109,700
Dec 16, 202410.7810.8210.7610.8010.8066,000
Dec 13, 202410.8810.8810.7510.8110.81151,600
Dec 12, 202410.8910.9510.8410.9410.94162,700
Dec 11, 202410.8410.9410.8410.8910.8952,500
Dec 10, 202411.0211.0910.8010.8810.88314,800
Dec 9, 202410.8010.9510.7410.8610.86184,982
Dec 6, 202410.7610.8310.6910.8310.83203,900
Dec 5, 202410.7810.7810.6910.7410.74217,400
Dec 4, 202410.8010.8110.7010.7910.79252,900
Dec 3, 202410.8110.8210.6810.8210.82327,420
Dec 2, 202410.7410.8410.7110.8210.82251,000
Nov 29, 202410.6110.7710.5510.7010.70310,036
Nov 28, 202410.8510.8910.5210.6110.61244,400
Nov 27, 202410.8010.9810.6210.8310.83215,300
Nov 26, 202410.6311.0810.6310.8510.8599,200
Nov 25, 202410.9511.0410.7110.8210.82110,500
Nov 22, 202411.1611.2110.8810.9810.98164,000
Nov 21, 202411.1911.2311.1511.1911.19174,500
Nov 20, 202411.0911.2111.0911.1911.19115,000
Nov 19, 202411.1111.2211.0311.1211.12158,000
Nov 18, 202411.1611.2411.1011.1311.13370,000
Nov 15, 202411.1011.2411.1011.1511.15382,700
Nov 14, 202411.5011.5011.1111.1311.13473,700
Nov 13, 202411.5711.5710.9511.4611.46692,645
Nov 12, 202411.3811.8311.3811.5711.571,543,228
Nov 11, 202411.1411.2311.0611.1711.17629,700
Nov 8, 202411.2511.3211.0311.0811.08383,200
Nov 7, 202411.2011.2211.1211.2211.22319,300
Nov 6, 202411.1511.3311.1211.2011.20354,625
Nov 5, 202411.1011.2511.0311.2011.20362,525
Nov 4, 202410.7711.0710.7711.0211.02751,258
Nov 1, 202410.7910.8510.6110.7010.70260,300
Oct 31, 202410.7010.8510.6610.7910.79405,400
Oct 30, 202410.5910.8710.5510.6710.67398,100
Oct 29, 202410.9611.0010.6210.6610.66784,700
Oct 28, 202411.3011.3011.0011.0511.05850,936
Oct 25, 202411.3211.3411.2311.3011.30388,900
Oct 24, 202411.7811.7811.1111.2211.221,798,978
Oct 23, 202411.8811.9611.8311.9211.92373,008
Oct 22, 202411.8111.9311.7611.9111.91372,215
Oct 21, 202411.8311.9811.7511.8111.81254,000
Oct 18, 202411.5811.9411.4811.8411.84466,601
Oct 17, 202411.6311.6711.4511.5111.51393,700
Oct 16, 202411.5311.6311.4611.5711.57327,100
Oct 15, 202411.7711.7711.5211.5611.56264,300
Oct 14, 202411.7211.8411.4611.7711.77698,950
Oct 11, 202411.9011.9111.6011.7411.74716,100
Oct 10, 202411.6811.9511.5011.7711.77887,826
Oct 9, 202411.6811.7811.2111.5111.51958,200
Oct 8, 202412.6012.7511.5011.9911.991,420,521
Sep 30, 202411.2811.7611.1211.6011.601,124,482
Sep 27, 202410.7611.1810.7611.0811.081,260,008
Sep 26, 202410.3010.7510.3010.7210.72708,700
Sep 25, 202410.2910.5910.2910.3710.37545,200
Sep 24, 202410.0010.2810.0010.2610.26519,567
Sep 23, 20249.9010.079.9010.0310.03283,970
Sep 20, 202410.0310.039.879.949.94148,100
Sep 19, 20249.859.999.769.949.94369,900
Sep 18, 20249.749.859.669.779.77212,200
Sep 13, 20249.769.879.719.799.7973,500
Sep 12, 20249.809.879.739.819.8183,400
Sep 11, 20249.909.909.729.809.80180,936
Sep 10, 20249.729.889.719.879.87153,800
Sep 9, 20249.9910.059.719.769.76319,400
Sep 6, 20249.9810.239.9610.0510.05640,899
Sep 5, 20249.869.989.869.969.96222,976
Sep 4, 20249.799.969.729.859.85192,700
Sep 3, 20249.729.899.729.799.79206,700
Sep 2, 20249.869.969.699.739.73323,400
Aug 30, 20249.659.989.609.879.87617,300
Aug 29, 20249.389.629.339.629.62337,648
Aug 28, 20249.799.849.349.419.41975,300
Aug 27, 202410.0810.089.789.799.79245,600
Aug 26, 20249.8910.059.8910.0110.01164,700
Aug 23, 20249.909.979.849.929.92333,861
Aug 22, 202410.0310.109.809.859.85494,000
Aug 21, 202410.0510.109.9410.0310.03242,900
Aug 20, 202410.5010.509.9810.0510.05568,436
Aug 19, 202410.4210.6310.4210.5110.51308,500
Aug 16, 202410.5010.5510.3810.4210.42189,100
Aug 15, 202410.3710.5610.2610.5110.51496,200
Aug 14, 202410.1810.3710.1810.3410.34440,500
Aug 13, 202410.0410.1710.0410.1710.17240,600
Aug 12, 202410.0610.1810.0510.0910.09225,700
Aug 9, 20249.9510.129.9510.0910.09236,152
Aug 8, 202410.0210.129.889.959.95272,000
Aug 7, 20249.8910.159.8910.0610.06404,310
Aug 6, 20249.909.999.789.879.87487,100
Aug 5, 202410.2610.269.719.819.811,376,800
Aug 2, 202410.7210.7210.2810.3210.321,014,900
Aug 1, 202410.9011.0610.6010.7110.71956,218
Jul 31, 202410.9311.2010.7010.9010.901,881,612
Jul 30, 202410.2510.7810.2210.7210.721,532,912
Jul 29, 202410.2310.4110.1910.3010.30608,800
Jul 26, 202410.1010.2810.1010.2310.23535,523
Jul 25, 202410.0510.2410.0010.1310.13754,800
Jul 24, 202410.2210.2210.0010.0510.051,060,617
Jul 23, 20249.9910.359.9910.2710.27817,201
Jul 22, 20249.9710.099.9010.0310.03311,501
Jul 19, 2024 0.75 Dividend
Jul 19, 20249.8210.039.809.929.92837,999
Jul 18, 202410.3010.4210.2810.429.67590,870
Jul 17, 202410.3710.4510.2110.329.58480,750
Jul 16, 202410.1410.3810.0310.379.62548,420
Jul 15, 202410.3510.4810.0810.159.42898,927
Jul 12, 20249.8710.399.8310.309.561,165,407
Jul 11, 20249.809.909.719.899.18742,799
Jul 10, 20249.499.889.499.749.041,208,037
Jul 9, 20249.369.449.339.448.76316,296
Jul 8, 20249.529.529.249.368.69256,200
Jul 5, 20249.479.529.399.498.81166,500
Jul 4, 20249.479.569.409.478.79192,100
Jul 3, 20249.579.599.479.508.82273,838
Jul 2, 20249.649.649.529.558.86218,200
Jul 1, 20249.419.599.399.598.90644,100
Jun 28, 20249.409.499.409.458.77288,900
Jun 27, 20249.469.529.409.448.76382,798
Jun 26, 20249.359.499.359.478.79627,878
Jun 25, 20249.279.369.279.358.68250,600
Jun 24, 20249.309.339.239.278.60203,500
Jun 21, 20249.309.389.299.328.65241,200
Jun 20, 20249.309.339.289.308.63183,400
Jun 19, 20249.319.369.279.308.63108,200
Jun 18, 20249.269.349.269.348.6788,900
Jun 17, 20249.309.359.269.288.61222,600
Jun 14, 20249.149.279.129.278.60211,696
Jun 13, 20249.139.209.139.178.51107,300
Jun 12, 20249.119.169.119.168.50107,900
Jun 11, 20249.109.159.069.138.47130,600
Jun 7, 20249.059.179.019.128.46193,700
Jun 6, 20249.219.278.979.058.40242,800
Jun 5, 20249.289.329.179.238.57144,996
Jun 4, 20249.279.359.269.288.61125,500
Jun 3, 20249.429.429.219.308.63285,200
May 31, 20249.219.399.219.378.70446,270
May 30, 20249.299.419.229.248.58339,100
May 29, 20249.199.359.179.328.65542,700
May 28, 20248.949.198.949.138.47614,335
May 27, 20248.848.978.838.958.31301,998
May 24, 20248.838.878.788.838.19152,300
May 23, 20248.838.858.798.808.17216,000
May 22, 20248.888.918.818.838.19657,000
May 21, 20248.908.948.888.908.26277,300
May 20, 20248.928.978.908.948.30180,309
May 17, 20248.928.978.918.948.30148,300
May 16, 20248.969.038.918.948.30178,400
May 15, 20249.029.058.978.988.33346,000
May 14, 20248.949.048.949.028.37225,100
May 13, 20248.979.018.958.988.33247,700
May 10, 20249.009.028.958.978.32167,500
May 9, 20248.929.028.909.018.36216,700
May 8, 20249.009.058.928.958.31332,300
May 7, 20249.019.068.938.978.32268,000
May 6, 20248.888.998.848.988.33549,800
Apr 30, 20249.179.238.628.848.20586,923
Apr 29, 20249.209.299.149.178.51315,000
Apr 26, 20249.049.179.029.168.50447,010
Apr 25, 20248.939.078.928.978.32243,900
Apr 24, 20249.179.378.908.938.29910,300
Apr 23, 20249.059.129.029.088.4383,400
Apr 22, 20249.189.189.079.088.43418,800
Apr 19, 20249.199.199.079.138.47210,000
Apr 18, 20248.959.208.959.178.51564,900
Apr 17, 20248.858.988.828.988.33250,300
Apr 16, 20248.999.008.858.878.23199,700
Apr 15, 20248.859.008.858.988.33191,537
Apr 12, 20248.828.898.828.878.2396,200
Apr 11, 20248.828.898.818.848.20178,100
Apr 10, 20248.858.898.778.848.20185,835
Apr 9, 20248.978.978.808.848.20336,658
Apr 8, 20248.928.998.838.968.32510,000

Related Tickers

N3IA.F NIO Inc.
3.0300
-3.50%
 
VFSWW VinFast Auto Ltd.
0.2300
-8.00%
 
2333.HK Great Wall Motor Company Limited
11.240
-16.24%
 
CYD China Yuchai International Limited
13.74
-4.05%
 
ZK ZEEKR Intelligent Technology Holding Limited
20.51
-3.71%
 
VFS VinFast Auto Ltd.
2.8150
-0.53%
 
LI Li Auto Inc.
21.51
-6.76%
 
MULN Mullen Automotive, Inc.
0.0600
-22.58%
 
BYDDF BYD Company Limited
40.52
-8.22%
 
XPEV XPeng Inc.
17.74
-8.70%