Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 7,717,081 |
| 2024-07-26 | 3.140 | 3.180 | 3.130 | 3.170 | 3.170 | 5,782,072 |
| 2024-07-25 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 6,183,774 |
| 2024-07-24 | 3.090 | 3.150 | 3.070 | 3.100 | 3.100 | 7,217,906 |
| 2024-07-23 | 3.100 | 3.200 | 3.090 | 3.110 | 3.110 | 11,310,633 |
| 2024-07-22 | 3.150 | 3.150 | 3.100 | 3.120 | 3.120 | 8,184,405 |
| 2024-07-19 | 3.080 | 3.210 | 3.040 | 3.170 | 3.170 | 13,347,250 |
| 2024-07-18 | 3.040 | 3.090 | 2.980 | 3.080 | 3.080 | 7,506,660 |
| 2024-07-17 | 3.050 | 3.060 | 3.020 | 3.040 | 3.040 | 3,093,000 |
| 2024-07-16 | 3.030 | 3.060 | 3.010 | 3.050 | 3.050 | 3,158,500 |
| 2024-07-15 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 5,067,940 |
| 2024-07-12 | 3.070 | 3.100 | 3.040 | 3.060 | 3.060 | 4,945,600 |
| 2024-07-11 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 10,028,200 |
| 2024-07-10 | 3.140 | 3.140 | 2.980 | 2.990 | 2.990 | 13,636,700 |
| 2024-07-09 | 3.090 | 3.140 | 3.040 | 3.140 | 3.140 | 6,790,959 |
| 2024-07-08 | 3.180 | 3.200 | 3.090 | 3.100 | 3.100 | 5,650,960 |
| 2024-07-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-04 | 3.240 | 3.250 | 3.150 | 3.180 | 3.180 | 5,872,915 |
| 2024-07-03 | 3.250 | 3.260 | 3.220 | 3.230 | 3.230 | 4,635,370 |
| 2024-07-02 | 3.230 | 3.270 | 3.230 | 3.260 | 3.260 | 5,212,100 |
| 2024-07-01 | 3.210 | 3.240 | 3.190 | 3.220 | 3.220 | 4,225,600 |
| 2024-06-28 | 3.150 | 3.240 | 3.120 | 3.210 | 3.210 | 5,895,905 |
| 2024-06-27 | 3.170 | 3.190 | 3.150 | 3.160 | 3.160 | 3,499,620 |
| 2024-06-26 | 3.120 | 3.190 | 3.080 | 3.190 | 3.190 | 5,651,948 |
| 2024-06-25 | 3.080 | 3.170 | 3.080 | 3.130 | 3.130 | 6,422,640 |
| 2024-06-24 | 3.200 | 3.200 | 3.080 | 3.090 | 3.090 | 8,136,594 |
| 2024-06-21 | 3.190 | 3.220 | 3.160 | 3.200 | 3.200 | 3,764,700 |
| 2024-06-20 | 3.280 | 3.300 | 3.180 | 3.190 | 3.190 | 6,266,001 |
| 2024-06-19 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 4,459,198 |
| 2024-06-18 | 3.210 | 3.270 | 3.190 | 3.270 | 3.270 | 6,174,960 |
| 2024-06-17 | 3.210 | 3.250 | 3.170 | 3.200 | 3.200 | 6,858,200 |
| 2024-06-14 | 3.230 | 3.250 | 3.200 | 3.230 | 3.230 | 4,089,492 |
| 2024-06-13 | 3.250 | 3.260 | 3.210 | 3.220 | 3.220 | 4,345,800 |
| 2024-06-12 | 3.220 | 3.270 | 3.200 | 3.260 | 3.260 | 5,146,836 |
| 2024-06-11 | 3.310 | 3.310 | 3.210 | 3.230 | 3.230 | 7,107,124 |
| 2024-06-07 | 3.220 | 3.300 | 3.220 | 3.290 | 3.290 | 8,068,398 |
| 2024-06-06 | 3.310 | 3.330 | 3.160 | 3.210 | 3.210 | 11,187,706 |
| 2024-06-05 | 3.300 | 3.330 | 3.270 | 3.300 | 3.300 | 5,549,609 |
| 2024-06-04 | 3.380 | 3.380 | 3.310 | 3.350 | 3.350 | 6,146,840 |
| 2024-06-03 | 3.460 | 3.460 | 3.340 | 3.370 | 3.370 | 9,876,729 |
| 2024-05-31 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 5,937,860 |
| 2024-05-30 | 3.500 | 3.510 | 3.440 | 3.440 | 3.440 | 6,757,196 |
| 2024-05-29 | 3.510 | 3.520 | 3.480 | 3.510 | 3.510 | 4,718,369 |
| 2024-05-28 | 3.520 | 3.530 | 3.480 | 3.500 | 3.500 | 4,405,900 |
| 2024-05-27 | 3.550 | 3.570 | 3.480 | 3.520 | 3.520 | 8,884,185 |
| 2024-05-24 | 3.560 | 3.590 | 3.540 | 3.550 | 3.550 | 7,037,440 |
| 2024-05-23 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 8,063,980 |
| 2024-05-22 | 3.620 | 3.630 | 3.600 | 3.610 | 3.610 | 4,490,189 |
| 2024-05-21 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 6,162,100 |
| 2024-05-20 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 9,360,584 |
| 2024-05-17 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 6,530,500 |
| 2024-05-16 | 3.670 | 3.680 | 3.610 | 3.620 | 3.620 | 13,408,047 |
| 2024-05-15 | 3.700 | 3.710 | 3.640 | 3.640 | 3.640 | 10,140,840 |
| 2024-05-14 | 3.640 | 3.790 | 3.630 | 3.720 | 3.720 | 18,548,180 |
| 2024-05-13 | 3.630 | 3.700 | 3.590 | 3.660 | 3.660 | 14,277,649 |
| 2024-05-10 | 3.670 | 3.680 | 3.630 | 3.640 | 3.640 | 8,180,421 |
| 2024-05-09 | 3.640 | 3.690 | 3.640 | 3.670 | 3.670 | 6,953,669 |
| 2024-05-08 | 3.680 | 3.690 | 3.630 | 3.630 | 3.630 | 8,372,236 |
| 2024-05-07 | 3.720 | 3.720 | 3.670 | 3.690 | 3.690 | 8,983,105 |
| 2024-05-06 | 3.690 | 3.780 | 3.680 | 3.720 | 3.720 | 14,415,065 |
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.