Jinxi Axle Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.070	4.130	3.880	4.130	4.130	26,488,977
2026-10-22	4.070	4.170	4.050	4.110	4.110	18,657,085
2026-10-21	4.090	4.130	4.050	4.070	4.070	9,952,285
2026-10-20	4.130	4.170	4.040	4.080	4.080	13,203,600
2026-10-19	4.110	4.190	4.070	4.150	4.150	15,137,320
2026-10-16	4.030	4.150	4.020	4.090	4.090	14,204,464
2026-10-15	4.010	4.060	3.980	4.000	4.000	13,383,700
2026-10-14	4.080	4.140	4.050	4.060	4.060	12,749,960
2026-10-13	4.060	4.120	4.000	4.100	4.100	10,263,721
2026-10-12	4.090	4.150	4.070	4.080	4.080	9,700,300
2026-10-09	4.070	4.110	4.030	4.100	4.100	9,807,643
2026-10-08	4.080	4.120	4.030	4.070	4.070	6,731,380
2026-09-30	4.090	4.100	4.060	4.080	4.080	5,156,740
2026-09-29	4.030	4.100	4.020	4.070	4.070	8,031,188
2026-09-28	4.040	4.070	3.980	4.050	4.050	9,933,445
2026-09-24	4.060	4.100	4.050	4.080	4.080	5,861,499
2026-09-23	4.110	4.120	4.060	4.070	4.070	7,110,652
2026-09-22	4.100	4.160	4.040	4.110	4.110	11,364,299
2026-09-21	4.060	4.100	4.030	4.090	4.090	9,194,419
2026-09-18	4.040	4.070	4.020	4.050	4.050	6,461,875
2026-09-17	4.040	4.080	3.990	4.030	4.030	7,486,180
2026-09-16	4.030	4.060	4.000	4.050	4.050	7,644,625
2026-09-15	4.130	4.140	4.010	4.030	4.030	8,789,300
2026-09-14	4.130	4.160	4.070	4.130	4.130	7,649,540
2026-09-11	4.170	4.170	4.080	4.130	4.130	10,225,474
2026-09-10	4.180	4.210	4.150	4.180	4.180	7,185,180
2026-09-09	4.160	4.220	4.150	4.210	4.210	9,355,720
2026-09-08	4.090	4.170	4.080	4.170	4.170	7,728,860
2026-09-07	4.170	4.180	4.090	4.110	4.110	8,098,835
2026-09-04	4.180	4.210	4.140	4.160	4.160	10,469,629
2026-09-03	4.140	4.200	4.140	4.160	4.160	10,739,500
2026-09-02	4.130	4.180	4.100	4.160	4.160	9,964,224
2026-09-01	4.100	4.180	4.090	4.160	4.160	10,003,722
2026-08-31	4.130	4.130	4.070	4.090	4.090	7,042,486
2026-08-28	4.050	4.140	4.050	4.120	4.120	7,856,800
2026-08-27	4.090	4.120	4.060	4.070	4.070	7,297,720
2026-08-26	4.090	4.150	4.090	4.130	4.130	7,596,820
2026-08-25	4.030	4.140	4.010	4.120	4.120	10,092,720
2026-08-24	4.050	4.070	4.010	4.050	4.050	8,140,000
2026-08-21	4.090	4.140	4.010	4.050	4.050	10,365,775
2026-08-20	4.090	4.140	4.050	4.130	4.130	10,375,056
2026-08-19	4.110	4.140	4.060	4.070	4.070	12,762,337
2026-08-18	4.150	4.180	4.120	4.160	4.160	10,918,100
2026-08-17	4.110	4.180	4.070	4.150	4.150	15,213,025
2026-08-14	4.160	4.240	4.110	4.120	4.120	20,314,820
2026-08-13	4.150	4.280	4.110	4.180	4.180	45,174,102
2026-08-12	3.960	4.160	3.940	4.120	4.120	43,865,102
2026-08-11	3.940	3.950	3.890	3.930	3.930	8,624,455
2026-08-10	3.810	3.950	3.800	3.930	3.930	14,288,178
2026-08-07	3.860	3.860	3.770	3.800	3.800	8,762,730
2026-08-06	3.830	3.870	3.790	3.850	3.850	9,735,145
2026-08-05	3.860	3.870	3.810	3.830	3.830	8,423,000
2026-08-04	3.980	3.980	3.850	3.860	3.860	12,292,600
2026-08-03	3.860	3.950	3.860	3.940	3.940	11,963,053
2026-07-31	3.840	3.870	3.830	3.850	3.850	7,271,164
2026-07-30	3.870	3.920	3.830	3.850	3.850	7,765,380
2026-07-29	3.890	3.930	3.870	3.880	3.880	9,465,340
2026-07-28	3.820	3.930	3.810	3.890	3.890	9,560,154
2026-07-27	3.760	3.850	3.740	3.840	3.840	8,802,451
2026-07-24	3.810	3.840	3.760	3.780	3.780	8,238,267

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0050 CNY
2022-07-06	0.0100 CNY
2021-07-30	0.0070 CNY
2020-08-07	0.0200 CNY
2019-06-06	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.