Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.840	3.960	3.810	3.930	3.930	25,926,841
2024-01-24	3.680	3.850	3.650	3.840	3.840	19,406,454
2024-01-23	3.640	3.700	3.600	3.670	3.670	15,053,507
2024-01-22	3.870	3.870	3.600	3.640	3.640	16,599,065
2024-01-19	3.870	3.910	3.810	3.840	3.840	10,319,560
2024-01-18	4.030	4.030	3.780	3.870	3.870	24,875,911
2024-01-17	4.100	4.140	4.030	4.030	4.030	10,623,095
2024-01-16	4.110	4.140	4.030	4.110	4.110	13,234,267
2024-01-15	4.100	4.140	4.070	4.110	4.110	7,717,240
2024-01-12	4.150	4.200	4.120	4.120	4.120	11,910,689
2024-01-11	4.100	4.170	4.080	4.150	4.150	10,023,388
2024-01-10	4.130	4.160	4.070	4.110	4.110	10,453,596
2024-01-09	4.130	4.180	4.100	4.150	4.150	11,103,897
2024-01-08	4.190	4.220	4.120	4.130	4.130	13,075,748
2024-01-05	4.290	4.290	4.170	4.190	4.190	15,271,428
2024-01-04	4.270	4.300	4.240	4.290	4.290	13,426,560
2024-01-03	4.320	4.330	4.220	4.290	4.290	21,238,632
2024-01-02	4.280	4.390	4.260	4.330	4.330	38,771,728
2023-12-29	4.040	4.460	4.040	4.280	4.280	46,666,109
2023-12-28	3.990	4.070	3.960	4.060	4.060	10,378,883
2023-12-27	3.970	4.020	3.950	3.990	3.990	6,777,107
2023-12-26	4.020	4.030	3.950	3.960	3.960	9,114,663
2023-12-25	4.050	4.070	3.990	4.010	4.010	10,970,267
2023-12-22	4.120	4.130	4.040	4.070	4.070	11,888,100
2023-12-21	4.060	4.120	3.990	4.100	4.100	12,347,228
2023-12-20	4.120	4.180	4.050	4.050	4.050	10,634,400
2023-12-19	4.130	4.150	4.060	4.110	4.110	12,500,880
2023-12-18	4.180	4.190	4.120	4.130	4.130	16,003,931
2023-12-15	4.170	4.230	4.150	4.210	4.210	17,791,227
2023-12-14	4.180	4.210	4.150	4.170	4.170	11,529,070
2023-12-13	4.120	4.230	4.120	4.180	4.180	19,463,272
2023-12-12	4.110	4.170	4.080	4.140	4.140	15,317,970
2023-12-11	3.990	4.100	3.940	4.100	4.100	18,152,277
2023-12-08	4.080	4.080	3.980	3.990	3.990	17,246,446
2023-12-07	4.080	4.090	4.050	4.060	4.060	10,989,675
2023-12-06	4.060	4.130	4.050	4.080	4.080	15,666,384
2023-12-05	4.080	4.130	4.030	4.070	4.070	23,552,062
2023-12-04	4.020	4.130	4.010	4.110	4.110	22,556,849
2023-12-01	3.980	4.050	3.940	4.030	4.030	10,934,340
2023-11-30	4.000	4.020	3.940	3.980	3.980	8,143,300
2023-11-29	4.070	4.070	3.980	4.000	4.000	9,961,027
2023-11-28	3.980	4.080	3.970	4.050	4.050	13,543,930
2023-11-27	3.960	4.000	3.930	3.980	3.980	8,829,148
2023-11-24	4.000	4.020	3.960	3.970	3.970	8,365,582
2023-11-23	3.970	4.030	3.950	4.020	4.020	9,608,048
2023-11-22	4.000	4.030	3.980	3.980	3.980	8,319,654
2023-11-21	4.030	4.050	4.000	4.020	4.020	10,281,500
2023-11-20	3.990	4.030	3.980	4.020	4.020	9,166,862
2023-11-17	3.990	4.000	3.950	3.990	3.990	6,215,133
2023-11-16	3.990	4.000	3.970	3.970	3.970	5,398,031
2023-11-15	3.990	4.010	3.970	4.000	4.000	6,619,020
2023-11-14	3.990	4.000	3.970	3.990	3.990	7,514,161
2023-11-13	3.920	3.990	3.910	3.980	3.980	10,435,266
2023-11-10	3.900	3.920	3.880	3.900	3.900	6,525,460
2023-11-09	3.940	3.950	3.880	3.900	3.900	9,363,948
2023-11-08	3.950	3.980	3.920	3.940	3.940	9,537,988
2023-11-07	3.950	3.960	3.900	3.950	3.950	8,041,930
2023-11-06	3.920	3.960	3.900	3.940	3.940	10,212,228
2023-11-03	3.880	3.950	3.870	3.890	3.890	9,710,476
2023-11-02	3.920	3.940	3.860	3.860	3.860	6,676,047

← NewerPage 12 of 21 · 1,219 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.