Shenzhen - Delayed Quote
CNY
JL Mag Rare-Earth Co., Ltd. (300748.SZ)
23.51
-0.02
(-0.08%)
At close: 3:04:40 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.62
24.55
23.01
23.51
23.51
21,165,114
Oct 30, 2026
23.62
24.45
23.39
23.53
23.53
15,306,214
Oct 29, 2026
24.51
24.70
23.91
23.93
23.93
14,276,521
Oct 28, 2026
24.55
25.13
24.38
24.74
24.74
21,120,180
Oct 27, 2026
25.16
25.27
23.91
23.91
23.91
24,046,034
Oct 26, 2026
25.50
26.20
25.03
25.10
25.10
19,350,555
Oct 23, 2026
24.68
25.87
24.30
25.67
25.67
26,404,694
Oct 22, 2026
24.51
25.49
24.32
24.82
24.82
26,435,780
Oct 21, 2026
24.14
24.73
23.95
24.55
24.55
17,064,664
Oct 20, 2026
23.70
24.39
23.48
24.14
24.14
21,862,851
Oct 19, 2026
22.21
23.98
22.17
23.82
23.82
28,223,185
Oct 16, 2026
22.41
22.73
22.00
22.38
22.38
12,520,291
Oct 15, 2026
22.00
22.45
21.75
22.12
22.12
14,309,953
Oct 14, 2026
23.96
24.05
22.75
22.78
22.78
17,731,293
Oct 13, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
23.00
23.47
22.71
23.09
23.09
12,627,052
Oct 12, 2026
24.20
24.36
23.43
23.47
23.22
12,173,246
Oct 9, 2026
23.74
24.11
23.13
24.05
23.79
12,648,186
Oct 8, 2026
24.11
24.36
23.62
23.80
23.55
10,551,423
Sep 30, 2026
24.12
24.43
23.95
24.11
23.85
9,014,768
Sep 29, 2026
24.00
24.25
23.95
23.99
23.73
9,129,519
Sep 28, 2026
25.03
25.05
23.92
24.10
23.84
13,294,838
Sep 24, 2026
25.55
25.74
25.21
25.29
25.02
10,584,681
Sep 23, 2026
25.75
25.84
25.41
25.55
25.28
9,728,057
Sep 22, 2026
26.06
26.36
25.73
25.84
25.56
13,940,946
Sep 21, 2026
25.48
25.99
25.46
25.74
25.47
14,386,595
Sep 18, 2026
25.28
25.38
25.08
25.36
25.09
10,999,171
Sep 17, 2026
25.00
25.37
24.89
24.97
24.70
10,613,364
Sep 16, 2026
24.81
25.43
24.46
25.30
25.03
12,545,479
Sep 15, 2026
24.79
25.05
24.75
24.86
24.60
9,045,582
Sep 14, 2026
24.66
25.03
24.46
24.83
24.57
9,277,470
Sep 11, 2026
25.05
25.05
24.24
24.78
24.52
14,588,924
Sep 10, 2026
25.61
25.71
25.16
25.31
25.04
10,269,717
Sep 9, 2026
25.54
25.87
25.34
25.76
25.49
13,018,743
Sep 8, 2026
26.15
26.28
25.70
25.79
25.52
13,452,947
Sep 7, 2026
26.00
26.27
25.76
26.16
25.88
10,449,337
Sep 4, 2026
26.74
26.96
26.00
26.11
25.83
13,422,008
Sep 3, 2026
26.12
26.86
26.02
26.56
26.28
18,766,334
Sep 2, 2026
26.23
26.23
25.54
25.85
25.57
17,493,802
Sep 1, 2026
26.80
27.12
26.38
26.49
26.21
13,169,084
Aug 31, 2026
26.54
26.99
26.21
26.98
26.69
22,379,534
Aug 28, 2026
27.29
27.46
27.01
27.03
26.74
13,696,785
Aug 27, 2026
26.77
27.49
26.71
27.41
27.12
17,837,281
Aug 26, 2026
26.86
27.48
26.86
27.00
26.71
13,774,560
Aug 25, 2026
27.54
28.00
26.74
27.07
26.78
20,075,996
Aug 24, 2026
27.99
28.65
27.37
27.71
27.41
27,401,333
Aug 21, 2026
27.11
27.68
26.91
27.57
27.28
18,760,523
Aug 20, 2026
26.92
28.13
26.91
27.24
26.95
31,261,251
Aug 19, 2026
27.69
27.71
26.41
26.52
26.24
22,621,802
Aug 18, 2026
27.80
28.36
27.63
28.08
27.78
20,104,709
Aug 17, 2026
27.67
27.94
27.31
27.93
27.63
17,699,292
Aug 14, 2026
27.07
28.09
27.07
27.66
27.37
22,847,943
Aug 13, 2026
27.80
27.89
27.07
27.08
26.79
18,914,346
Aug 12, 2026
27.58
27.85
27.48
27.68
27.39
16,655,088
Aug 11, 2026
28.15
28.20
27.64
27.66
27.37
28,928,918
Aug 10, 2026
27.76
28.49
27.47
28.40
28.10
40,014,542
Aug 7, 2026
26.82
28.30
26.60
27.86
27.56
46,207,185
Aug 6, 2026
27.65
28.09
26.81
27.03
26.74
42,437,708
Aug 5, 2026
27.01
27.48
26.78
27.13
26.84
32,886,433
Aug 4, 2026
26.22
26.64
26.01
26.44
26.16
23,311,828
Aug 3, 2026
25.65
26.34
25.43
26.11
25.83
20,523,073
Jul 31, 2026
25.39
26.34
25.32
25.60
25.33
28,937,191
Jul 30, 2026
24.34
25.10
24.28
24.81
24.55
28,930,208
Jul 29, 2026
24.20
24.76
23.66
24.50
24.24
24,792,841
Jul 28, 2026
24.30
24.56
24.04
24.20
23.94
18,989,976
Jul 27, 2026
24.22
24.75
24.10
24.75
24.49
18,632,404
Jul 24, 2026
25.40
25.40
24.22
24.23
23.97
26,212,450
Jul 23, 2026
25.50
26.00
25.37
25.90
25.62
23,101,340
Jul 22, 2026
25.62
26.07
25.46
25.69
25.42
19,699,184
Jul 21, 2026
24.86
25.85
24.77
25.84
25.56
27,660,131
Jul 20, 2026
25.55
25.99
24.04
24.84
24.58
26,604,829
Jul 17, 2026
26.51
26.66
25.05
25.16
24.89
25,056,895
Jul 16, 2026
26.68
26.95
26.18
26.61
26.33
17,382,699
Jul 15, 2026
27.47
28.00
26.59
26.88
26.59
23,519,585
Jul 14, 2026
26.57
27.29
26.10
27.26
26.97
26,540,736
Jul 13, 2026
28.50
28.60
26.55
26.55
26.27
33,326,791
Jul 10, 2026
28.80
29.74
28.35
28.69
28.38
35,133,797
Jul 9, 2026
29.61
30.18
27.47
28.58
28.28
50,909,900
Jul 8, 2026
31.27
31.40
29.70
29.70
29.38
42,538,143
Jul 7, 2026
32.31
33.76
31.58
31.69
31.35
41,830,885
Jul 6, 2026
34.74
35.70
32.47
32.57
32.22
62,951,079
Jul 3, 2026
33.50
35.00
32.90
34.25
33.89
85,363,346
Jul 2, 2026
32.00
35.00
31.41
33.00
32.65
89,315,065
Jul 1, 2026
30.85
31.70
30.48
30.95
30.62
30,517,125
Jun 30, 2026
29.55
30.94
29.05
30.85
30.52
33,896,895
Jun 29, 2026
30.07
30.84
28.82
29.43
29.12
36,691,909
Jun 26, 2026
31.97
32.35
30.00
30.07
29.75
39,952,355
Jun 25, 2026
31.90
33.27
31.28
32.38
32.04
46,704,805
Jun 24, 2026
32.61
32.70
31.48
31.91
31.57
30,069,199
Jun 23, 2026
34.12
34.38
32.50
32.70
32.35
44,966,221
Jun 22, 2026
34.00
34.44
32.95
34.39
34.02
56,017,513
Jun 18, 2026
32.30
34.00
32.12
33.43
33.07
49,949,597
Jun 17, 2026
32.79
32.96
32.01
32.29
31.95
39,074,322
Jun 16, 2026
31.11
33.88
30.90
33.13
32.78
61,062,490
Jun 15, 2026
30.33
31.49
30.33
31.41
31.08
36,439,197
Jun 12, 2026
29.62
31.60
29.55
30.19
29.87
42,527,031
Jun 11, 2026
29.19
29.77
28.81
29.24
28.93
22,687,219
Jun 10, 2026
29.69
30.35
29.06
29.41
29.10
25,274,127
Jun 9, 2026
29.60
30.12
29.00
30.09
29.77
27,907,899
Jun 8, 2026
30.30
30.55
28.90
29.19
28.88
37,160,634
Jun 5, 2026
30.87
32.24
30.34
31.12
30.79
41,581,354
Jun 4, 2026
30.92
31.24
30.09
30.81
30.48
23,219,095
Jun 3, 2026
31.15
31.95
30.75
31.19
30.86
27,726,465
Jun 2, 2026
30.80
31.65
29.79
31.32
30.99
29,076,636
Jun 1, 2026
32.01
32.19
30.73
30.77
30.44
31,492,631
May 29, 2026
33.96
33.97
31.28
32.27
31.93
43,024,702
May 28, 2026
33.00
34.30
32.73
34.00
33.64
32,282,076
May 27, 2026
34.60
34.71
32.93
33.10
32.75
35,592,503
May 26, 2026
34.80
35.12
34.08
34.63
34.26
34,808,540
May 25, 2026
34.50
35.20
34.05
34.95
34.58
37,132,809
May 22, 2026
33.42
34.65
32.91
34.34
33.97
41,967,987
May 21, 2026
33.58
35.04
33.01
33.06
32.71
46,212,790
May 20, 2026
33.00
34.29
32.46
33.70
33.34
40,456,855
May 19, 2026
34.38
34.39
32.92
33.44
33.08
39,211,193
May 18, 2026
34.80
35.05
34.11
34.39
34.02
37,916,115
May 15, 2026
35.15
36.88
34.60
35.43
35.05
60,208,893
May 14, 2026
36.31
36.31
34.61
34.62
34.25
40,321,253
May 13, 2026
35.32
36.30
35.32
35.93
35.55
43,113,604
May 12, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
37.00
37.10
35.42
35.73
35.35
54,146,682
May 11, 2026
34.91
38.00
34.70
37.21
36.60
90,655,785
May 8, 2026
34.51
34.99
34.40
34.66
34.09
33,018,675
May 7, 2026
34.76
35.00
34.26
34.74
34.17
38,069,188
May 6, 2026
33.50
35.20
32.90
34.80
34.23
62,283,818
Apr 30, 2026
33.09
33.33
32.66
32.96
32.42
34,176,838
Apr 29, 2026
31.21
33.64
31.20
33.49
32.94
65,493,669
Apr 28, 2026
31.86
31.93
30.84
30.98
30.47
26,241,282
Apr 27, 2026
31.81
32.37
31.61
31.99
31.46
17,722,624
Apr 24, 2026
32.05
32.33
31.55
31.92
31.39
23,932,787
Apr 23, 2026
33.75
33.90
32.11
32.25
31.72
35,221,252
Apr 22, 2026
33.50
33.65
33.01
33.59
33.04
29,569,953
Apr 21, 2026
33.60
34.19
33.25
33.88
33.32
35,137,196
Apr 20, 2026
32.93
33.80
32.74
33.70
33.14
38,129,626
Apr 17, 2026
32.46
33.19
32.46
33.00
32.46
26,803,131
Apr 16, 2026
32.30
32.85
32.11
32.67
32.13
24,758,469
Apr 15, 2026
32.80
33.33
32.04
32.12
31.59
28,983,289
Apr 14, 2026
32.90
33.11
32.26
32.73
32.19
30,023,646
Apr 13, 2026
33.14
33.54
32.73
32.84
32.30
34,820,463
Apr 10, 2026
32.99
33.17
32.51
32.68
32.14
32,940,383
Apr 9, 2026
32.00
33.26
31.89
32.70
32.16
43,405,254
Apr 8, 2026
31.96
32.48
31.75
32.47
31.93
38,271,841
Apr 7, 2026
30.50
31.45
30.41
31.08
30.57
22,447,661
Apr 3, 2026
30.73
30.87
30.35
30.43
29.93
12,946,374
Apr 2, 2026
31.40
31.41
30.40
30.63
30.12
20,518,622
Apr 1, 2026
31.37
31.80
31.10
31.60
31.08
31,229,125
Mar 31, 2026
30.94
31.39
30.67
30.69
30.18
18,428,781
Mar 30, 2026
30.87
31.17
30.48
31.05
30.54
18,826,749
Mar 27, 2026
30.01
31.50
30.00
31.18
30.67
28,814,374
Mar 26, 2026
31.09
31.17
30.40
30.50
30.00
24,224,049
Mar 25, 2026
30.47
31.15
30.36
30.83
30.32
31,486,905
Mar 24, 2026
30.00
30.19
29.02
30.13
29.63
28,302,053
Mar 23, 2026
30.74
31.05
29.21
29.35
28.87
33,708,044
Mar 20, 2026
31.50
31.76
30.74
30.74
30.23
21,961,199
Mar 19, 2026
32.23
32.25
31.20
31.35
30.83
28,010,594
Mar 18, 2026
32.87
32.95
32.25
32.83
32.29
17,582,099
Mar 17, 2026
33.60
33.84
32.58
32.60
32.06
20,725,191
Mar 16, 2026
33.81
33.96
32.69
33.41
32.86
29,679,613
Mar 13, 2026
34.80
34.98
33.82
33.91
33.35
26,353,578
Mar 12, 2026
35.00
35.46
34.34
34.88
34.30
24,585,047
Mar 11, 2026
35.70
36.35
35.12
35.27
34.69
27,588,561
Mar 10, 2026
35.68
36.08
35.35
35.82
35.23
28,682,524
Mar 9, 2026
35.06
35.39
33.67
35.14
34.56
41,574,813
Mar 6, 2026
36.10
36.61
35.80
35.97
35.38
28,041,636
Mar 5, 2026
37.71
37.88
36.03
36.48
35.88
36,485,954
Mar 4, 2026
36.14
38.49
36.14
37.08
36.47
39,912,369
Mar 3, 2026
39.72
39.93
36.95
37.03
36.42
61,790,787
Mar 2, 2026
40.66
40.98
39.15
39.97
39.31
58,429,388
Feb 27, 2026
39.29
41.48
39.21
41.08
40.40
75,215,328
Feb 26, 2026
39.68
40.20
39.19
39.30
38.65
57,726,349
Feb 25, 2026
37.54
41.14
37.54
40.39
39.72
98,454,286
Feb 24, 2026
37.94
38.08
37.30
37.54
36.92
28,673,670
Feb 13, 2026
37.74
38.13
37.25
37.28
36.66
32,274,063
Feb 12, 2026
37.50
38.88
37.36
38.43
37.80
46,641,376
Feb 11, 2026
36.49
39.25
36.36
37.76
37.14
62,968,870
Feb 10, 2026
36.55
37.15
36.20
36.69
36.08
29,546,561
Feb 9, 2026
35.55
37.20
35.39
36.64
36.04
49,170,763
Feb 6, 2026
34.15
35.49
33.82
34.99
34.41
29,320,461
Feb 5, 2026
35.85
36.13
34.40
34.71
34.14
37,290,966
Feb 4, 2026
37.10
37.36
35.85
36.38
35.78
35,189,448
Feb 3, 2026
36.01
36.98
35.41
36.97
36.36
48,643,579
Feb 2, 2026
36.30
36.74
35.20
35.20
34.62
54,395,839
Jan 30, 2026
39.52
39.86
37.01
37.65
37.03
90,743,193
Jan 29, 2026
38.95
44.10
38.35
41.16
40.48
150,322,061
Jan 28, 2026
37.80
39.14
36.61
38.95
38.31
81,924,058
Jan 27, 2026
38.72
39.48
37.65
38.06
37.43
50,758,977
Jan 26, 2026
39.01
39.77
38.55
38.83
38.19
69,061,466
Jan 23, 2026
38.01
39.07
37.72
38.88
38.24
68,408,730
Jan 22, 2026
37.66
38.32
37.51
37.81
37.19
35,339,162
Jan 21, 2026
36.88
38.18
36.85
37.71
37.09
36,963,127
Jan 20, 2026
38.30
39.06
36.91
37.39
36.77
45,600,701
Jan 19, 2026
38.00
38.95
37.38
38.12
37.49
54,206,191
Jan 16, 2026
36.75
38.32
36.75
37.81
37.19
71,829,541
Jan 15, 2026
36.50
37.48
36.47
36.71
36.10
42,474,328
Jan 14, 2026
36.80
37.71
36.00
36.66
36.06
72,955,734
Jan 13, 2026
38.25
38.32
36.93
37.14
36.53
62,886,751
Jan 12, 2026
38.70
39.08
37.03
38.48
37.85
100,870,932
Jan 9, 2026
36.41
38.80
36.41
37.80
37.18
111,623,401
Jan 8, 2026
36.01
36.33
35.32
35.50
34.91
59,117,685
Jan 7, 2026
36.86
37.96
35.63
36.51
35.91
105,833,704
Jan 6, 2026
34.82
35.62
34.82
35.51
34.92
48,700,021
Jan 5, 2026
34.10
34.96
34.10
34.70
34.13
33,288,411
Dec 31, 2025
34.48
34.64
33.92
34.11
33.55
22,324,276
Dec 30, 2025
33.92
34.70
33.50
34.40
33.83
28,351,606
Dec 29, 2025
34.40
35.05
34.19
34.34
33.77
25,745,388
Dec 26, 2025
34.71
34.95
34.25
34.45
33.88
30,125,409
Dec 25, 2025
34.00
34.79
33.61
34.70
34.13
34,761,190
Dec 24, 2025
33.67
33.98
33.60
33.82
33.26
20,750,595
Dec 23, 2025
33.78
34.04
33.50
33.67
33.11
21,596,665
Dec 22, 2025
33.25
33.96
33.22
33.81
33.25
26,884,839
Dec 19, 2025
32.72
33.55
32.62
33.33
32.78
34,018,426
Dec 18, 2025
32.73
33.30
32.30
32.30
31.77
24,230,620
Dec 17, 2025
32.60
33.10
31.86
33.05
32.50
32,810,556
Dec 16, 2025
34.19
34.20
32.59
32.60
32.06
36,089,776
Dec 15, 2025
34.52
35.35
34.41
34.41
33.84
27,625,238
Dec 12, 2025
34.49
35.31
34.00
35.04
34.46
39,293,514
Dec 11, 2025
34.88
35.08
34.35
34.56
33.99
30,532,451
Dec 10, 2025
34.75
34.88
34.24
34.83
34.26
30,122,125
Dec 9, 2025
35.97
35.98
34.71
34.94
34.36
54,283,029
Dec 8, 2025
35.59
36.85
35.50
36.40
35.80
74,634,688
Dec 5, 2025
33.92
38.80
33.91
36.44
35.84
96,837,697
Dec 4, 2025
34.00
34.72
33.68
33.72
33.16
32,739,537
Dec 3, 2025
34.40
34.98
33.63
34.26
33.69
49,623,649
Dec 2, 2025
34.49
34.50
33.36
33.86
33.30
31,385,664
Dec 1, 2025
34.04
34.82
34.04
34.80
34.23
37,279,374
Nov 28, 2025
33.27
33.84
33.06
33.78
33.22
21,897,298
Nov 27, 2025
33.76
34.19
33.21
33.27
32.72
25,958,785
Nov 26, 2025
33.70
34.01
33.31
33.39
32.84
22,881,532
Nov 25, 2025
33.50
34.70
33.50
33.97
33.41
26,591,850
Nov 24, 2025
33.10
33.89
32.85
33.75
33.19
33,207,998
Nov 21, 2025
33.70
33.97
32.83
32.91
32.37
37,514,257
Nov 20, 2025
34.91
35.82
34.42
34.50
33.93
34,754,311
Nov 19, 2025
34.40
35.70
34.32
35.32
34.74
40,372,034
Nov 18, 2025
34.81
35.15
34.19
34.52
33.95
25,558,656
Nov 17, 2025
34.78
35.42
34.69
35.05
34.47
25,717,622
Nov 14, 2025
34.75
35.20
34.50
34.50
33.93
26,007,883
Nov 13, 2025
34.30
35.59
34.04
35.24
34.66
37,360,637
Nov 12, 2025
35.09
35.30
33.94
34.33
33.76
32,081,393
Nov 11, 2025
35.99
36.09
35.15
35.15
34.57
33,029,171
Nov 10, 2025
36.78
37.18
35.68
35.84
35.25
35,261,907
Nov 7, 2025
36.20
37.29
35.71
36.58
35.98
41,626,868
Nov 6, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
36.17
36.60
35.93
36.42
35.82
32,389,191
Nov 5, 2025
35.30
36.34
35.28
36.07
35.30
34,748,704
Nov 4, 2025
36.40
37.14
35.88
36.13
35.36
39,441,111
Nov 3, 2025
38.01
38.11
35.85
36.45
35.67
74,553,136
