Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.090	4.210	4.080	4.150	4.145	25,813,657
2023-05-05	4.070	4.150	4.020	4.080	4.075	20,689,358
2023-05-04	4.000	4.100	3.970	4.070	4.065	22,298,965
2023-04-28	3.930	4.010	3.880	4.000	3.995	22,112,495
2023-04-27	3.900	4.000	3.870	3.970	3.965	19,857,782
2023-04-26	3.910	3.960	3.860	3.920	3.915	16,988,823
2023-04-25	3.970	4.040	3.880	3.950	3.945	23,848,522
2023-04-24	4.000	4.050	3.940	3.970	3.965	22,513,876
2023-04-21	4.110	4.200	4.000	4.030	4.025	46,709,490
2023-04-20	3.860	4.140	3.830	4.110	4.105	43,357,412
2023-04-19	3.890	3.910	3.860	3.870	3.866	7,363,430
2023-04-18	3.920	3.930	3.880	3.900	3.896	9,999,852
2023-04-17	3.840	3.940	3.830	3.910	3.906	16,922,414
2023-04-14	3.790	3.850	3.760	3.850	3.846	13,114,963
2023-04-13	3.770	3.800	3.760	3.770	3.766	8,198,154
2023-04-12	3.750	3.800	3.740	3.790	3.786	9,015,768
2023-04-11	3.720	3.740	3.700	3.730	3.726	8,800,160
2023-04-10	3.810	3.810	3.720	3.730	3.726	11,452,612
2023-04-07	3.780	3.820	3.780	3.800	3.796	8,187,362
2023-04-06	3.840	3.850	3.780	3.790	3.786	10,571,200
2023-04-04	3.810	3.880	3.760	3.850	3.846	19,524,252
2023-04-03	3.780	3.820	3.760	3.800	3.796	13,473,222
2023-03-31	3.740	3.800	3.740	3.780	3.776	9,880,654
2023-03-30	3.780	3.790	3.710	3.740	3.736	9,746,806
2023-03-29	3.830	3.850	3.760	3.790	3.786	11,641,504
2023-03-28	3.850	3.880	3.840	3.840	3.836	10,032,736
2023-03-27	3.900	3.920	3.820	3.870	3.866	14,790,904
2023-03-24	4.040	4.040	3.870	3.890	3.886	30,142,377
2023-03-23	4.050	4.060	4.010	4.050	4.045	10,425,649
2023-03-22	4.070	4.110	4.060	4.060	4.055	11,359,615
2023-03-21	4.040	4.080	4.030	4.070	4.065	10,316,600
2023-03-20	4.100	4.160	4.030	4.040	4.035	18,953,803
2023-03-17	3.970	4.090	3.970	4.090	4.085	19,732,523
2023-03-16	4.040	4.070	3.960	3.970	3.965	12,478,625
2023-03-15	3.950	4.070	3.940	4.070	4.065	16,517,388
2023-03-14	3.990	4.000	3.900	3.950	3.945	10,188,772
2023-03-13	3.990	4.010	3.930	3.990	3.985	10,299,213
2023-03-10	4.010	4.070	3.960	3.990	3.985	15,635,860
2023-03-09	4.050	4.080	3.990	4.040	4.035	9,995,660
2023-03-08	4.020	4.060	4.000	4.040	4.035	13,096,349
2023-03-07	4.100	4.140	4.010	4.030	4.025	26,038,125
2023-03-06	4.020	4.170	4.010	4.070	4.065	29,533,780
2023-03-03	3.970	4.030	3.950	4.020	4.015	18,779,993
2023-03-02	3.940	3.980	3.920	3.960	3.955	12,496,316
2023-03-01	3.930	3.950	3.910	3.940	3.935	8,836,903
2023-02-28	3.870	3.930	3.860	3.930	3.925	10,202,193
2023-02-27	3.890	3.920	3.860	3.870	3.866	8,952,333
2023-02-24	3.900	3.910	3.860	3.900	3.896	6,520,600
2023-02-23	3.900	3.920	3.850	3.890	3.886	7,549,227
2023-02-22	3.900	3.920	3.870	3.900	3.896	8,166,122
2023-02-21	3.880	3.900	3.850	3.890	3.886	8,960,997
2023-02-20	3.840	3.880	3.810	3.880	3.876	10,716,179
2023-02-17	3.830	3.860	3.800	3.810	3.806	9,989,727
2023-02-16	3.920	3.930	3.780	3.830	3.826	17,704,897
2023-02-15	3.910	3.940	3.890	3.910	3.906	9,401,485
2023-02-14	3.920	3.940	3.900	3.930	3.925	10,292,484
2023-02-13	3.870	3.960	3.860	3.930	3.925	15,875,562
2023-02-10	3.860	3.890	3.850	3.870	3.866	9,326,341
2023-02-09	3.900	3.910	3.830	3.880	3.876	11,668,640
2023-02-08	3.840	3.970	3.820	3.870	3.866	26,854,484

← NewerPage 15 of 21 · 1,220 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.