Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.700 | 3.710 | 3.630 | 3.640 | 3.640 | 10,840,638 |
| 2024-04-29 | 3.710 | 3.730 | 3.620 | 3.710 | 3.710 | 18,751,019 |
| 2024-04-26 | 3.720 | 3.750 | 3.680 | 3.740 | 3.740 | 11,245,712 |
| 2024-04-25 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 11,074,900 |
| 2024-04-24 | 3.770 | 3.780 | 3.710 | 3.760 | 3.760 | 11,007,000 |
| 2024-04-23 | 3.740 | 3.820 | 3.710 | 3.720 | 3.720 | 14,513,800 |
| 2024-04-22 | 3.760 | 3.820 | 3.720 | 3.750 | 3.750 | 19,964,740 |
| 2024-04-19 | 3.650 | 4.000 | 3.650 | 3.820 | 3.820 | 34,402,048 |
| 2024-04-18 | 3.710 | 3.740 | 3.650 | 3.660 | 3.660 | 14,981,792 |
| 2024-04-17 | 3.600 | 3.790 | 3.580 | 3.740 | 3.740 | 19,498,907 |
| 2024-04-16 | 3.840 | 3.880 | 3.550 | 3.570 | 3.570 | 36,672,829 |
| 2024-04-15 | 3.800 | 4.050 | 3.670 | 3.910 | 3.910 | 47,083,692 |
| 2024-04-12 | 3.810 | 3.970 | 3.790 | 3.830 | 3.830 | 27,500,627 |
| 2024-04-11 | 3.710 | 3.810 | 3.680 | 3.800 | 3.800 | 14,643,498 |
| 2024-04-10 | 3.740 | 3.780 | 3.660 | 3.710 | 3.710 | 9,743,339 |
| 2024-04-09 | 3.730 | 3.760 | 3.720 | 3.750 | 3.750 | 7,453,252 |
| 2024-04-08 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 8,388,976 |
| 2024-04-03 | 3.810 | 3.820 | 3.750 | 3.790 | 3.790 | 8,491,797 |
| 2024-04-02 | 3.800 | 3.840 | 3.780 | 3.810 | 3.810 | 10,989,702 |
| 2024-04-01 | 3.720 | 3.820 | 3.720 | 3.800 | 3.800 | 14,368,861 |
| 2024-03-29 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 5,676,301 |
| 2024-03-28 | 3.580 | 3.690 | 3.570 | 3.650 | 3.650 | 10,293,021 |
| 2024-03-27 | 3.680 | 3.680 | 3.590 | 3.590 | 3.590 | 12,339,619 |
| 2024-03-26 | 3.660 | 3.700 | 3.610 | 3.680 | 3.680 | 12,712,748 |
| 2024-03-25 | 3.730 | 3.780 | 3.660 | 3.670 | 3.670 | 11,181,420 |
| 2024-03-22 | 3.840 | 3.840 | 3.730 | 3.760 | 3.760 | 14,227,673 |
| 2024-03-21 | 3.840 | 3.840 | 3.780 | 3.830 | 3.830 | 15,839,066 |
| 2024-03-20 | 3.810 | 3.840 | 3.790 | 3.820 | 3.820 | 11,211,244 |
| 2024-03-19 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 13,779,053 |
| 2024-03-18 | 3.830 | 3.870 | 3.820 | 3.860 | 3.860 | 16,916,869 |
| 2024-03-15 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 13,465,577 |
| 2024-03-14 | 3.800 | 3.930 | 3.770 | 3.830 | 3.830 | 29,180,344 |
| 2024-03-13 | 3.820 | 3.840 | 3.740 | 3.800 | 3.800 | 21,241,707 |
| 2024-03-12 | 3.900 | 3.920 | 3.790 | 3.850 | 3.850 | 28,978,935 |
| 2024-03-11 | 3.860 | 3.980 | 3.830 | 3.890 | 3.890 | 46,541,086 |
| 2024-03-08 | 3.800 | 3.830 | 3.700 | 3.760 | 3.760 | 56,783,018 |
| 2024-03-07 | 3.660 | 3.980 | 3.650 | 3.880 | 3.880 | 78,953,342 |
| 2024-03-06 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 9,871,739 |
| 2024-03-05 | 3.660 | 3.680 | 3.600 | 3.600 | 3.600 | 10,803,742 |
| 2024-03-04 | 3.690 | 3.720 | 3.620 | 3.680 | 3.680 | 12,129,620 |
| 2024-03-01 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 12,582,784 |
| 2024-02-29 | 3.530 | 3.670 | 3.510 | 3.660 | 3.660 | 19,568,180 |
| 2024-02-28 | 3.780 | 3.820 | 3.530 | 3.540 | 3.540 | 25,841,756 |
| 2024-02-27 | 3.690 | 3.770 | 3.660 | 3.770 | 3.770 | 16,405,810 |
| 2024-02-26 | 3.680 | 3.770 | 3.670 | 3.680 | 3.680 | 20,957,037 |
| 2024-02-23 | 3.570 | 3.620 | 3.540 | 3.620 | 3.620 | 12,894,290 |
| 2024-02-22 | 3.510 | 3.580 | 3.510 | 3.560 | 3.560 | 10,911,524 |
| 2024-02-21 | 3.460 | 3.620 | 3.450 | 3.520 | 3.520 | 14,605,199 |
| 2024-02-20 | 3.480 | 3.490 | 3.420 | 3.480 | 3.480 | 9,295,316 |
| 2024-02-19 | 3.460 | 3.510 | 3.400 | 3.490 | 3.490 | 19,822,829 |
| 2024-02-08 | 3.260 | 3.420 | 3.220 | 3.410 | 3.410 | 23,011,438 |
| 2024-02-07 | 3.270 | 3.310 | 3.170 | 3.210 | 3.210 | 18,170,091 |
| 2024-02-06 | 3.080 | 3.340 | 3.010 | 3.250 | 3.250 | 24,655,389 |
| 2024-02-05 | 3.400 | 3.440 | 3.120 | 3.120 | 3.120 | 35,255,516 |
| 2024-02-02 | 3.630 | 3.670 | 3.340 | 3.470 | 3.470 | 27,921,340 |
| 2024-02-01 | 3.700 | 3.730 | 3.570 | 3.660 | 3.660 | 23,428,166 |
| 2024-01-31 | 3.830 | 3.900 | 3.700 | 3.710 | 3.710 | 21,504,346 |
| 2024-01-30 | 3.900 | 3.990 | 3.850 | 3.870 | 3.870 | 15,516,214 |
| 2024-01-29 | 4.010 | 4.050 | 3.900 | 3.900 | 3.900 | 16,135,760 |
| 2024-01-26 | 3.940 | 4.080 | 3.920 | 4.030 | 4.030 | 22,638,601 |
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.