Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.390	4.430	4.360	4.390	4.390	13,376,928
2023-07-31	4.370	4.440	4.350	4.410	4.410	23,773,058
2023-07-28	4.300	4.370	4.230	4.360	4.360	19,716,774
2023-07-27	4.340	4.400	4.300	4.300	4.295	14,665,225
2023-07-26	4.380	4.380	4.310	4.350	4.345	16,167,890
2023-07-25	4.410	4.420	4.340	4.380	4.375	27,204,380
2023-07-24	4.350	4.390	4.300	4.370	4.365	17,235,723
2023-07-21	4.430	4.440	4.320	4.340	4.335	27,003,281
2023-07-20	4.500	4.660	4.430	4.450	4.445	43,608,284
2023-07-19	4.580	4.600	4.400	4.420	4.415	43,335,518
2023-07-18	4.580	4.770	4.520	4.610	4.605	34,118,024
2023-07-17	4.630	4.670	4.520	4.600	4.595	44,533,128
2023-07-14	4.740	4.860	4.660	4.700	4.695	50,296,597
2023-07-13	4.830	4.940	4.710	4.770	4.765	65,655,385
2023-07-12	4.860	5.100	4.830	4.840	4.834	81,026,653
2023-07-11	5.020	5.030	4.850	4.890	4.884	88,141,106
2023-07-10	4.600	5.080	4.550	5.080	5.074	100,195,931
2023-07-07	4.600	4.790	4.600	4.620	4.615	41,378,689
2023-07-06	4.740	4.740	4.580	4.630	4.625	51,196,186
2023-07-05	4.490	4.980	4.450	4.770	4.765	95,611,322
2023-07-04	4.430	4.700	4.380	4.530	4.525	69,486,607
2023-07-03	4.410	4.440	4.360	4.430	4.425	30,635,312
2023-06-30	4.420	4.440	4.330	4.400	4.395	36,193,210
2023-06-29	4.380	4.460	4.330	4.410	4.405	36,092,603
2023-06-28	4.360	4.430	4.280	4.380	4.375	31,385,476
2023-06-27	4.180	4.510	4.160	4.380	4.375	54,049,252
2023-06-26	4.300	4.300	4.150	4.160	4.155	29,305,521
2023-06-21	4.300	4.360	4.210	4.320	4.315	38,953,713
2023-06-20	4.310	4.320	4.250	4.290	4.285	20,773,701
2023-06-19	4.330	4.340	4.260	4.330	4.325	31,602,184
2023-06-16	4.160	4.390	4.150	4.350	4.345	64,980,508
2023-06-15	4.150	4.170	4.110	4.140	4.135	18,832,533
2023-06-14	4.190	4.200	4.130	4.170	4.165	19,972,447
2023-06-13	4.280	4.280	4.180	4.210	4.205	30,521,289
2023-06-12	4.200	4.300	4.100	4.300	4.295	55,013,573
2023-06-09	4.250	4.250	4.150	4.190	4.185	26,613,949
2023-06-08	4.210	4.250	4.130	4.250	4.245	38,150,782
2023-06-07	4.220	4.390	4.200	4.270	4.265	64,695,175
2023-06-06	4.110	4.480	4.110	4.180	4.175	72,315,849
2023-06-05	4.110	4.170	4.100	4.120	4.115	20,562,257
2023-06-02	4.160	4.200	4.100	4.110	4.105	32,199,003
2023-06-01	4.170	4.220	4.100	4.180	4.175	45,672,491
2023-05-31	4.250	4.330	4.150	4.190	4.185	98,022,475
2023-05-30	3.860	4.250	3.820	4.250	4.245	38,709,529
2023-05-29	3.860	3.920	3.850	3.860	3.856	11,334,540
2023-05-26	3.850	3.900	3.810	3.880	3.876	10,466,000
2023-05-25	3.890	3.910	3.810	3.860	3.856	12,909,500
2023-05-24	3.910	3.930	3.870	3.880	3.876	14,003,700
2023-05-23	4.040	4.050	3.920	3.920	3.915	20,138,739
2023-05-22	4.090	4.100	4.000	4.040	4.035	17,081,544
2023-05-19	4.170	4.170	4.070	4.080	4.075	19,807,648
2023-05-18	4.180	4.210	4.120	4.180	4.175	21,995,668
2023-05-17	3.990	4.170	3.960	4.160	4.155	29,861,546
2023-05-16	4.020	4.040	3.960	4.010	4.005	12,641,896
2023-05-15	3.990	4.030	3.920	4.020	4.015	13,922,204
2023-05-12	4.040	4.050	3.980	4.000	3.995	11,872,580
2023-05-11	4.100	4.100	4.030	4.050	4.045	13,020,661
2023-05-10	4.080	4.130	4.040	4.090	4.085	16,526,121
2023-05-09	4.160	4.200	4.080	4.090	4.085	34,191,759
2023-05-08	4.090	4.210	4.080	4.150	4.145	25,813,657

← NewerPage 14 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.