Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.910	3.930	3.890	3.910	3.910	9,001,563
2023-10-31	3.860	3.920	3.860	3.880	3.880	8,336,320
2023-10-30	3.800	3.890	3.800	3.870	3.870	10,281,793
2023-10-27	3.770	3.820	3.750	3.800	3.800	8,348,820
2023-10-26	3.740	3.790	3.700	3.780	3.780	6,500,280
2023-10-25	3.700	3.780	3.700	3.760	3.760	8,118,105
2023-10-24	3.600	3.690	3.600	3.680	3.680	6,517,404
2023-10-23	3.680	3.690	3.580	3.600	3.600	8,216,700
2023-10-20	3.670	3.730	3.670	3.690	3.690	5,908,369
2023-10-19	3.720	3.760	3.680	3.680	3.680	7,743,840
2023-10-18	3.820	3.830	3.720	3.720	3.720	8,735,100
2023-10-17	3.800	3.820	3.780	3.810	3.810	4,742,899
2023-10-16	3.830	3.850	3.790	3.800	3.800	7,833,132
2023-10-13	3.910	3.910	3.820	3.830	3.830	9,822,620
2023-10-12	3.910	3.930	3.880	3.920	3.920	7,622,980
2023-10-11	3.880	3.900	3.850	3.880	3.880	6,774,700
2023-10-10	3.930	3.960	3.880	3.880	3.880	8,831,544
2023-10-09	3.990	3.990	3.920	3.930	3.930	7,964,738
2023-09-28	3.940	4.000	3.920	3.990	3.990	8,077,743
2023-09-27	3.910	3.940	3.900	3.930	3.930	6,009,300
2023-09-26	3.880	3.960	3.880	3.920	3.920	6,541,400
2023-09-25	3.980	3.980	3.880	3.900	3.900	9,115,792
2023-09-22	3.880	3.970	3.880	3.960	3.960	7,656,452
2023-09-21	3.910	3.940	3.890	3.900	3.900	7,104,400
2023-09-20	3.960	3.980	3.920	3.920	3.920	6,034,160
2023-09-19	4.020	4.030	3.960	3.980	3.980	6,955,805
2023-09-18	3.980	4.040	3.960	4.030	4.030	7,890,696
2023-09-15	3.990	4.030	3.980	3.990	3.990	6,501,137
2023-09-14	3.980	3.990	3.940	3.960	3.960	5,925,993
2023-09-13	4.030	4.040	3.970	3.980	3.980	8,026,203
2023-09-12	4.060	4.060	4.020	4.040	4.040	4,762,371
2023-09-11	4.040	4.070	4.010	4.060	4.060	7,727,900
2023-09-08	4.000	4.030	3.980	4.020	4.020	7,350,940
2023-09-07	4.100	4.100	4.010	4.010	4.010	10,904,040
2023-09-06	4.070	4.100	4.040	4.100	4.100	7,124,254
2023-09-05	4.130	4.130	4.050	4.060	4.060	8,638,558
2023-09-04	4.060	4.140	4.060	4.140	4.140	11,969,916
2023-09-01	3.980	4.100	3.970	4.050	4.050	13,926,946
2023-08-31	4.040	4.050	3.950	3.970	3.970	8,350,700
2023-08-30	4.060	4.090	4.000	4.030	4.030	10,174,780
2023-08-29	3.970	4.070	3.960	4.060	4.060	11,228,277
2023-08-28	4.050	4.100	3.970	3.980	3.980	19,056,721
2023-08-25	3.910	4.000	3.880	3.910	3.910	10,766,778
2023-08-24	4.000	4.010	3.930	3.930	3.930	10,750,903
2023-08-23	4.100	4.120	3.970	3.970	3.970	12,658,627
2023-08-22	4.090	4.120	4.020	4.110	4.110	9,627,138
2023-08-21	4.130	4.170	4.090	4.090	4.090	10,585,797
2023-08-18	4.150	4.230	4.130	4.140	4.140	14,930,023
2023-08-17	4.040	4.190	4.010	4.170	4.170	15,517,660
2023-08-16	4.100	4.120	4.050	4.060	4.060	9,092,500
2023-08-15	4.140	4.140	4.060	4.110	4.110	8,802,280
2023-08-14	4.110	4.140	4.060	4.140	4.140	14,066,513
2023-08-11	4.220	4.220	4.110	4.110	4.110	14,105,360
2023-08-10	4.170	4.230	4.170	4.210	4.210	8,551,789
2023-08-09	4.240	4.250	4.180	4.190	4.190	12,780,080
2023-08-08	4.320	4.330	4.230	4.240	4.240	15,748,883
2023-08-07	4.320	4.360	4.270	4.330	4.330	11,167,240
2023-08-04	4.350	4.390	4.330	4.340	4.340	15,543,255
2023-08-03	4.390	4.400	4.330	4.350	4.350	14,065,907
2023-08-02	4.380	4.420	4.370	4.410	4.410	12,830,861

← NewerPage 13 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.