Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.830 | 3.890 | 3.810 | 3.870 | 3.866 | 20,414,428 |
| 2022-11-04 | 3.770 | 3.850 | 3.760 | 3.830 | 3.826 | 20,235,357 |
| 2022-11-03 | 3.730 | 3.860 | 3.710 | 3.790 | 3.786 | 22,405,863 |
| 2022-11-02 | 3.730 | 3.810 | 3.710 | 3.770 | 3.766 | 18,598,123 |
| 2022-11-01 | 3.720 | 3.780 | 3.700 | 3.760 | 3.756 | 17,778,300 |
| 2022-10-31 | 3.560 | 3.760 | 3.550 | 3.700 | 3.696 | 24,642,767 |
| 2022-10-28 | 3.780 | 3.830 | 3.640 | 3.660 | 3.656 | 29,884,333 |
| 2022-10-27 | 3.920 | 3.920 | 3.790 | 3.810 | 3.806 | 34,474,285 |
| 2022-10-26 | 3.920 | 3.970 | 3.860 | 3.920 | 3.915 | 40,179,900 |
| 2022-10-25 | 3.850 | 4.030 | 3.790 | 3.930 | 3.925 | 63,535,413 |
| 2022-10-24 | 3.690 | 4.060 | 3.680 | 3.920 | 3.915 | 71,309,195 |
| 2022-10-21 | 3.600 | 3.930 | 3.560 | 3.750 | 3.746 | 56,675,270 |
| 2022-10-20 | 3.620 | 3.630 | 3.530 | 3.570 | 3.566 | 9,657,924 |
| 2022-10-19 | 3.600 | 3.650 | 3.570 | 3.620 | 3.616 | 10,619,760 |
| 2022-10-18 | 3.660 | 3.720 | 3.600 | 3.620 | 3.616 | 14,836,800 |
| 2022-10-17 | 3.580 | 3.650 | 3.580 | 3.640 | 3.636 | 15,910,246 |
| 2022-10-14 | 3.560 | 3.620 | 3.560 | 3.610 | 3.606 | 7,791,527 |
| 2022-10-13 | 3.570 | 3.600 | 3.520 | 3.550 | 3.546 | 7,781,026 |
| 2022-10-12 | 3.510 | 3.570 | 3.440 | 3.570 | 3.566 | 9,355,480 |
| 2022-10-11 | 3.440 | 3.500 | 3.380 | 3.480 | 3.476 | 7,839,464 |
| 2022-10-10 | 3.500 | 3.530 | 3.410 | 3.440 | 3.436 | 8,228,686 |
| 2022-09-30 | 3.520 | 3.530 | 3.470 | 3.490 | 3.486 | 7,882,939 |
| 2022-09-29 | 3.610 | 3.640 | 3.480 | 3.520 | 3.516 | 9,037,870 |
| 2022-09-28 | 3.670 | 3.680 | 3.560 | 3.560 | 3.556 | 8,757,569 |
| 2022-09-27 | 3.580 | 3.690 | 3.570 | 3.680 | 3.676 | 10,052,275 |
| 2022-09-26 | 3.690 | 3.690 | 3.550 | 3.570 | 3.566 | 14,812,020 |
| 2022-09-23 | 3.740 | 3.790 | 3.680 | 3.700 | 3.696 | 10,931,039 |
| 2022-09-22 | 3.750 | 3.800 | 3.720 | 3.780 | 3.776 | 10,702,399 |
| 2022-09-21 | 3.700 | 3.780 | 3.640 | 3.770 | 3.766 | 10,445,445 |
| 2022-09-20 | 3.700 | 3.770 | 3.700 | 3.720 | 3.716 | 8,593,840 |
| 2022-09-19 | 3.760 | 3.790 | 3.670 | 3.700 | 3.696 | 14,694,000 |
| 2022-09-16 | 3.900 | 3.900 | 3.770 | 3.770 | 3.766 | 17,017,900 |
| 2022-09-15 | 4.090 | 4.120 | 3.840 | 3.900 | 3.896 | 24,222,777 |
| 2022-09-14 | 4.050 | 4.110 | 4.010 | 4.060 | 4.055 | 14,382,762 |
| 2022-09-13 | 4.200 | 4.260 | 4.120 | 4.130 | 4.125 | 13,775,042 |
| 2022-09-09 | 4.200 | 4.240 | 4.140 | 4.200 | 4.195 | 19,685,218 |
| 2022-09-08 | 4.190 | 4.200 | 4.110 | 4.170 | 4.165 | 16,843,940 |
| 2022-09-07 | 4.190 | 4.200 | 4.100 | 4.120 | 4.115 | 14,132,885 |
| 2022-09-06 | 3.980 | 4.170 | 3.980 | 4.160 | 4.155 | 23,877,295 |
| 2022-09-05 | 3.940 | 4.020 | 3.920 | 3.990 | 3.985 | 12,930,740 |
| 2022-09-02 | 3.850 | 3.930 | 3.850 | 3.920 | 3.915 | 11,218,291 |
| 2022-09-01 | 3.870 | 3.930 | 3.850 | 3.850 | 3.846 | 13,557,200 |
| 2022-08-31 | 4.050 | 4.070 | 3.860 | 3.880 | 3.876 | 20,257,576 |
| 2022-08-30 | 4.100 | 4.140 | 3.990 | 4.030 | 4.025 | 13,426,421 |
| 2022-08-29 | 3.920 | 4.090 | 3.910 | 4.090 | 4.085 | 15,159,900 |
| 2022-08-26 | 4.070 | 4.120 | 4.000 | 4.020 | 4.015 | 15,447,660 |
| 2022-08-25 | 4.090 | 4.130 | 4.010 | 4.110 | 4.105 | 12,755,320 |
| 2022-08-24 | 4.260 | 4.270 | 4.080 | 4.090 | 4.085 | 23,283,575 |
| 2022-08-23 | 4.260 | 4.280 | 4.190 | 4.240 | 4.235 | 12,993,998 |
| 2022-08-22 | 4.250 | 4.280 | 4.190 | 4.240 | 4.235 | 18,735,098 |
| 2022-08-19 | 4.360 | 4.400 | 4.260 | 4.280 | 4.275 | 23,862,017 |
| 2022-08-18 | 4.430 | 4.580 | 4.330 | 4.350 | 4.345 | 32,822,992 |
| 2022-08-17 | 4.460 | 4.480 | 4.340 | 4.420 | 4.415 | 22,081,334 |
| 2022-08-16 | 4.400 | 4.500 | 4.360 | 4.440 | 4.435 | 23,132,426 |
| 2022-08-15 | 4.330 | 4.450 | 4.310 | 4.410 | 4.405 | 27,998,685 |
| 2022-08-12 | 4.370 | 4.410 | 4.320 | 4.340 | 4.335 | 22,644,721 |
| 2022-08-11 | 4.400 | 4.440 | 4.320 | 4.350 | 4.345 | 38,680,620 |
| 2022-08-10 | 4.170 | 4.580 | 4.150 | 4.450 | 4.445 | 71,037,786 |
| 2022-08-09 | 4.140 | 4.250 | 4.130 | 4.200 | 4.195 | 21,648,345 |
| 2022-08-08 | 4.060 | 4.230 | 4.010 | 4.160 | 4.155 | 25,592,316 |
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.