Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.820 | 3.840 | 3.800 | 3.840 | 3.836 | 7,052,044 |
| 2023-02-06 | 3.830 | 3.840 | 3.790 | 3.810 | 3.806 | 7,329,482 |
| 2023-02-03 | 3.800 | 3.840 | 3.770 | 3.840 | 3.836 | 12,197,437 |
| 2023-02-02 | 3.840 | 3.860 | 3.810 | 3.810 | 3.806 | 9,812,194 |
| 2023-02-01 | 3.830 | 3.850 | 3.800 | 3.840 | 3.836 | 10,923,359 |
| 2023-01-31 | 3.790 | 3.840 | 3.780 | 3.820 | 3.816 | 10,266,904 |
| 2023-01-30 | 3.770 | 3.820 | 3.740 | 3.800 | 3.796 | 17,446,659 |
| 2023-01-20 | 3.730 | 3.740 | 3.700 | 3.740 | 3.736 | 9,048,229 |
| 2023-01-19 | 3.730 | 3.730 | 3.680 | 3.720 | 3.716 | 7,012,075 |
| 2023-01-18 | 3.670 | 3.720 | 3.640 | 3.710 | 3.706 | 10,054,910 |
| 2023-01-17 | 3.650 | 3.670 | 3.620 | 3.660 | 3.656 | 5,931,500 |
| 2023-01-16 | 3.640 | 3.660 | 3.610 | 3.660 | 3.656 | 8,362,206 |
| 2023-01-13 | 3.630 | 3.660 | 3.590 | 3.600 | 3.596 | 7,088,388 |
| 2023-01-12 | 3.560 | 3.670 | 3.560 | 3.640 | 3.636 | 12,566,750 |
| 2023-01-11 | 3.600 | 3.610 | 3.560 | 3.560 | 3.556 | 7,757,952 |
| 2023-01-10 | 3.630 | 3.650 | 3.580 | 3.600 | 3.596 | 7,657,676 |
| 2023-01-09 | 3.630 | 3.640 | 3.620 | 3.630 | 3.626 | 6,668,399 |
| 2023-01-06 | 3.620 | 3.640 | 3.600 | 3.620 | 3.616 | 7,371,224 |
| 2023-01-05 | 3.620 | 3.640 | 3.600 | 3.620 | 3.616 | 6,379,200 |
| 2023-01-04 | 3.620 | 3.640 | 3.590 | 3.620 | 3.616 | 8,070,774 |
| 2023-01-03 | 3.550 | 3.620 | 3.540 | 3.620 | 3.616 | 8,685,989 |
| 2022-12-30 | 3.510 | 3.550 | 3.490 | 3.550 | 3.546 | 5,766,686 |
| 2022-12-29 | 3.500 | 3.520 | 3.470 | 3.500 | 3.496 | 5,074,913 |
| 2022-12-28 | 3.550 | 3.550 | 3.490 | 3.500 | 3.496 | 5,598,293 |
| 2022-12-27 | 3.560 | 3.580 | 3.520 | 3.550 | 3.546 | 9,132,923 |
| 2022-12-26 | 3.490 | 3.550 | 3.490 | 3.540 | 3.536 | 5,049,771 |
| 2022-12-23 | 3.500 | 3.530 | 3.470 | 3.490 | 3.486 | 8,197,962 |
| 2022-12-22 | 3.600 | 3.600 | 3.490 | 3.510 | 3.506 | 11,296,557 |
| 2022-12-21 | 3.620 | 3.640 | 3.560 | 3.590 | 3.586 | 7,835,748 |
| 2022-12-20 | 3.620 | 3.660 | 3.590 | 3.630 | 3.626 | 7,858,857 |
| 2022-12-19 | 3.690 | 3.720 | 3.580 | 3.600 | 3.596 | 11,198,022 |
| 2022-12-16 | 3.760 | 3.770 | 3.680 | 3.690 | 3.686 | 12,939,614 |
| 2022-12-15 | 3.760 | 3.780 | 3.750 | 3.780 | 3.776 | 8,932,630 |
| 2022-12-14 | 3.790 | 3.820 | 3.750 | 3.760 | 3.756 | 11,638,303 |
| 2022-12-13 | 3.810 | 3.850 | 3.770 | 3.780 | 3.776 | 13,949,430 |
| 2022-12-12 | 3.850 | 3.870 | 3.780 | 3.820 | 3.816 | 14,177,281 |
| 2022-12-09 | 3.890 | 3.900 | 3.850 | 3.860 | 3.856 | 14,253,440 |
| 2022-12-08 | 3.890 | 3.910 | 3.850 | 3.910 | 3.906 | 13,451,984 |
| 2022-12-07 | 3.930 | 3.940 | 3.870 | 3.890 | 3.886 | 15,753,794 |
| 2022-12-06 | 4.010 | 4.030 | 3.920 | 3.930 | 3.925 | 18,653,500 |
| 2022-12-05 | 3.930 | 4.050 | 3.920 | 4.020 | 4.015 | 31,041,172 |
| 2022-12-02 | 3.870 | 3.910 | 3.860 | 3.900 | 3.896 | 11,845,050 |
| 2022-12-01 | 3.890 | 3.920 | 3.870 | 3.890 | 3.886 | 12,050,672 |
| 2022-11-30 | 3.880 | 3.900 | 3.860 | 3.870 | 3.866 | 12,106,803 |
| 2022-11-29 | 3.810 | 3.900 | 3.800 | 3.900 | 3.896 | 17,407,800 |
| 2022-11-28 | 3.860 | 3.870 | 3.760 | 3.820 | 3.816 | 17,858,073 |
| 2022-11-25 | 3.870 | 3.940 | 3.850 | 3.890 | 3.886 | 17,540,194 |
| 2022-11-24 | 3.920 | 3.970 | 3.850 | 3.900 | 3.896 | 28,390,145 |
| 2022-11-23 | 3.790 | 3.950 | 3.750 | 3.920 | 3.915 | 46,128,704 |
| 2022-11-22 | 3.800 | 3.910 | 3.740 | 3.790 | 3.786 | 27,577,975 |
| 2022-11-21 | 3.790 | 3.830 | 3.750 | 3.800 | 3.796 | 10,716,640 |
| 2022-11-18 | 3.860 | 3.870 | 3.800 | 3.810 | 3.806 | 14,997,928 |
| 2022-11-17 | 3.850 | 3.860 | 3.810 | 3.860 | 3.856 | 13,964,000 |
| 2022-11-16 | 3.900 | 3.930 | 3.850 | 3.860 | 3.856 | 16,100,996 |
| 2022-11-15 | 3.870 | 3.910 | 3.840 | 3.910 | 3.906 | 17,781,536 |
| 2022-11-14 | 3.900 | 3.930 | 3.850 | 3.890 | 3.886 | 19,985,000 |
| 2022-11-11 | 3.940 | 3.970 | 3.860 | 3.890 | 3.886 | 19,927,809 |
| 2022-11-10 | 3.810 | 3.900 | 3.780 | 3.880 | 3.876 | 18,831,440 |
| 2022-11-09 | 3.890 | 3.940 | 3.840 | 3.860 | 3.856 | 19,236,605 |
| 2022-11-08 | 3.890 | 3.990 | 3.850 | 3.910 | 3.906 | 34,305,690 |
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.