JL MAG RARE-EARTH CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 06680  2022-01-14    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 21 18.45 18.45 18.49 2,685,743,994 18.45 18.45 18.49 17.60 20.96 140,476,766 19.119 1.65%
2025-11-28 0 20 18.15 18.15 18.16 3,079,546,094 18.15 18.15 18.16 17.30 22.56 157,305,956 19.577 -20.74%
2025-10-31 0 20 22.90 22.90 22.92 12,122,450,282 22.90 22.90 22.92 21.56 29.05 480,786,686 25.214 1.29%
2025-09-30 0 22 22.80 22.80 22.82 5,680,496,835 22.61 22.61 22.63 20.43 23.40 258,193,213 22.001 -1.13%
2025-08-29 0 21 23.06 23.04 23.06 9,958,152,803 22.87 22.85 22.87 17.65 25.01 466,994,121 21.324 25.33%
2025-07-31 0 22 18.40 18.40 18.42 6,545,707,993 18.25 18.25 18.27 17.57 21.42 330,751,617 19.790 -4.17%
2025-06-30 0 21 19.20 19.18 19.20 6,710,500,505 19.04 19.02 19.04 13.37 21.57 358,371,318 18.725 35.99%
2025-05-30 0 20 14.24 14.24 14.26 2,219,489,346 14.00 14.00 14.02 12.78 15.81 152,526,044 14.552 8.04%
2025-04-30 0 19 13.18 13.16 13.18 5,640,447,328 12.96 12.94 12.96 10.44 15.71 433,205,418 13.020 4.94%
2025-03-31 0 21 12.56 12.56 12.58 2,190,675,046 12.35 12.35 12.37 12.09 15.38 157,722,493 13.889 -0.95%
2025-02-28 0 20 12.68 12.68 12.70 3,432,392,035 12.47 12.47 12.49 8.710 16.75 261,835,635 13.109 36.34%
2025-01-28 0 19 9.300 9.020 9.300 1,372,267,176 9.143 8.868 9.143 7.334 9.634 164,601,343 8.3369 19.08%
2024-12-31 0 20 7.810 7.810 7.820 1,268,918,528 7.678 7.678 7.688 7.619 10.46 134,580,756 9.4287 -15.29%
2024-11-29 0 21 9.220 9.220 9.230 6,291,449,580 9.064 9.064 9.074 7.472 11.90 644,827,429 9.7568 22.28%
2024-10-31 0 21 7.540 7.520 7.540 600,079,969 7.413 7.393 7.413 6.174 9.251 81,854,147 7.3311 9.59%
2024-09-30 0 19 6.880 6.880 6.900 92,279,010 6.764 6.764 6.783 4.854 7.078 15,012,978 6.1466 28.57%
2024-08-30 0 22 5.440 5.440 5.480 68,154,795 5.261 5.261 5.299 4.951 5.647 12,744,899 5.3476 -3.55%
2024-07-31 0 22 5.640 5.630 5.640 65,862,967 5.454 5.444 5.454 5.222 6.218 11,454,352 5.7500 -8.44%
2024-06-28 0 19 6.160 6.160 6.240 65,223,010 5.957 5.957 6.034 5.947 6.624 10,293,438 6.3364 -6.78%
2024-05-31 0 21 6.890 6.890 6.900 214,108,101 6.390 6.390 6.399 6.140 7.197 32,196,867 6.6500 0.88%
2024-04-30 0 20 6.830 6.800 6.830 204,117,280 6.334 6.307 6.334 5.861 6.613 32,216,768 6.3357 2.40%
2024-03-28 0 20 6.670 6.670 6.680 188,605,590 6.186 6.186 6.195 6.010 7.280 27,603,654 6.8326 -9.86%
2024-02-29 0 19 7.400 7.400 7.420 152,586,159 6.863 6.863 6.882 5.908 7.225 22,747,423 6.7078 6.78%
2024-01-31 0 22 6.930 6.830 6.930 79,168,854 6.427 6.334 6.427 6.269 9.460 10,279,654 7.7015 -30.98%
2023-12-29 0 19 10.04 10.04 10.10 91,530,131 9.311 9.311 9.367 8.801 9.757 9,774,513 9.3642 -3.28%
2023-11-30 0 22 10.38 10.38 10.48 127,933,381 9.627 9.627 9.719 8.542 10.13 13,546,969 9.4437 10.43%
2023-10-31 0 20 9.400 9.320 9.400 78,069,684 8.718 8.644 8.718 8.560 9.460 8,651,323 9.0240 -5.53%
2023-09-29 0 19 9.950 9.950 10.04 95,608,271 9.228 9.228 9.311 8.968 9.905 10,285,804 9.2952 -3.21%
2023-08-31 0 23 10.28 10.18 10.28 162,972,058 9.534 9.441 9.534 9.237 11.95 15,719,081 10.368 -16.29%
2023-07-31 0 20 12.28 12.22 12.28 435,334,354 11.39 11.33 11.39 10.76 12.58 37,917,698 11.481 2.68%
2023-06-30 0 21 11.96 11.96 12.00 225,686,978 11.09 11.09 11.13 8.718 14.67 21,423,354 10.535 12.54%
2023-05-31 0 21 17.32 17.32 17.34 84,704,075 9.856 9.856 9.867 9.583 11.15 8,205,079 10.323 -12.44%
2023-04-28 0 17 19.78 19.60 19.78 66,821,296 11.26 11.15 11.26 10.66 13.60 5,552,436 12.035 -15.83%
2023-03-31 0 23 23.50 23.00 23.50 121,629,131 13.37 13.09 13.37 12.49 14.91 9,007,367 13.503 -6.75%
2023-02-28 0 20 25.20 25.20 25.30 164,474,713 14.34 14.34 14.40 14.11 16.79 10,756,570 15.291 -6.67%
2023-01-31 0 18 27.00 26.90 27.00 144,445,913 15.36 15.31 15.36 12.63 15.93 10,059,133 14.360 20.54%
2022-12-30 0 20 22.40 22.40 22.50 172,690,970 12.75 12.75 12.80 12.35 14.31 12,984,504 13.300 -6.08%
2022-11-30 0 22 23.85 23.70 23.85 246,524,109 13.57 13.49 13.57 12.58 17.01 17,081,492 14.432 4.61%
2022-10-31 0 20 22.80 22.80 23.00 86,726,028 12.97 12.97 13.09 11.95 16.22 6,512,660 13.317 -13.14%
2022-09-30 0 21 26.25 25.90 26.25 83,845,141 14.94 14.74 14.94 14.54 18.04 5,078,844 16.509 -10.56%
2022-08-31 0 23 29.35 29.35 29.80 215,349,674 16.70 16.70 16.96 16.59 19.86 11,508,780 18.712 -14.06%
2022-07-29 0 20 34.15 33.95 34.15 691,901,329 19.43 19.32 19.43 15.93 19.95 37,677,415 18.364 19.82%
2022-06-30 0 21 28.50 28.45 28.50 379,211,430 16.22 16.19 16.22 12.35 16.76 25,846,329 14.672 29.25%
2022-05-31 0 20 22.05 21.90 22.15 92,915,002 12.55 12.46 12.60 10.46 13.37 7,703,733 12.061 11.67%
2022-04-29 0 18 20.00 19.96 20.00 133,477,317 11.24 11.21 11.24 10.12 14.47 10,761,227 12.404 -19.35%
2022-03-31 0 23 24.80 24.80 24.85 244,374,249 13.93 13.93 13.96 13.26 16.88 16,573,511 14.745 -17.06%
2022-02-28 0 17 29.90 29.90 29.95 665,455,081 16.80 16.80 16.83 15.59 18.74 39,286,369 16.939 -3.86%
2022-01-31 0 12 31.10 31.10 31.20 1,561,280,991 17.47 17.47 17.53 14.61 17.84 97,184,268 16.065

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top