Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	3.980	4.070	3.900	4.060	4.055	19,100,929
2022-08-04	4.000	4.020	3.900	3.990	3.985	15,802,648
2022-08-03	3.890	4.110	3.890	4.000	3.995	27,081,653
2022-08-02	4.120	4.130	3.870	3.940	3.935	25,322,314
2022-08-01	4.180	4.240	4.120	4.140	4.135	13,981,206
2022-07-29	4.180	4.240	4.150	4.170	4.165	12,283,750
2022-07-28	4.210	4.260	4.170	4.170	4.165	15,507,559
2022-07-27	4.100	4.230	4.080	4.200	4.195	23,685,290
2022-07-26	4.100	4.130	4.050	4.120	4.115	12,820,120
2022-07-25	4.130	4.170	4.070	4.100	4.095	13,138,444
2022-07-22	4.110	4.190	4.100	4.150	4.145	15,198,071
2022-07-21	4.200	4.220	4.130	4.130	4.125	20,254,279
2022-07-20	4.100	4.220	4.080	4.200	4.195	29,421,320
2022-07-19	4.100	4.120	4.060	4.100	4.095	16,248,677
2022-07-18	4.000	4.100	3.990	4.090	4.085	20,437,892
2022-07-15	4.120	4.170	4.010	4.020	4.015	21,604,857
2022-07-14	4.100	4.200	4.100	4.150	4.145	30,897,922
2022-07-13	4.010	4.130	4.000	4.130	4.125	36,135,041
2022-07-12	3.950	4.090	3.940	4.030	4.025	42,534,733
2022-07-11	3.990	4.000	3.890	3.920	3.915	13,823,133
2022-07-08	3.940	4.030	3.920	4.000	3.995	18,900,077
2022-07-07	3.880	3.990	3.880	3.930	3.925	15,724,308
2022-07-06	3.920	3.920	3.840	3.890	3.886	13,534,170
2022-07-05	3.960	4.000	3.870	3.920	3.906	20,591,513
2022-07-04	3.990	4.010	3.940	3.980	3.965	12,886,137
2022-07-01	3.970	4.000	3.920	3.980	3.965	15,598,874
2022-06-30	3.960	4.020	3.930	3.950	3.935	19,415,828
2022-06-29	4.150	4.170	3.960	3.960	3.945	41,844,158
2022-06-28	4.090	4.180	4.050	4.170	4.155	28,266,497
2022-06-27	4.110	4.140	4.040	4.100	4.085	31,492,179
2022-06-24	4.210	4.210	4.080	4.100	4.085	26,734,919
2022-06-23	4.140	4.180	4.040	4.160	4.145	37,003,943
2022-06-22	4.150	4.230	4.090	4.090	4.075	34,070,962
2022-06-21	4.270	4.280	4.090	4.120	4.105	41,737,583
2022-06-20	4.280	4.410	4.230	4.270	4.254	43,266,223
2022-06-17	4.310	4.380	4.170	4.270	4.254	50,212,129
2022-06-16	4.150	4.530	4.080	4.360	4.344	97,380,662
2022-06-15	4.170	4.300	4.120	4.120	4.105	52,448,769
2022-06-14	4.200	4.340	4.080	4.230	4.214	57,964,717
2022-06-13	4.170	4.220	4.080	4.160	4.145	46,189,178
2022-06-10	4.080	4.250	4.050	4.220	4.204	56,594,298
2022-06-09	4.350	4.490	4.120	4.130	4.115	69,841,326
2022-06-08	4.450	4.500	4.290	4.380	4.364	73,064,244
2022-06-07	4.340	4.600	4.210	4.570	4.553	113,030,836
2022-06-06	4.720	4.950	4.430	4.480	4.463	146,365,579
2022-06-02	4.190	4.680	4.190	4.680	4.663	92,425,084
2022-06-01	4.080	4.500	4.080	4.250	4.234	119,311,672
2022-05-31	4.470	4.770	4.220	4.340	4.324	187,223,052
2022-05-30	4.230	4.370	4.040	4.370	4.354	125,797,069
2022-05-27	3.650	3.970	3.600	3.970	3.955	38,108,061
2022-05-26	3.540	3.630	3.500	3.610	3.597	12,668,832
2022-05-25	3.410	3.520	3.400	3.510	3.497	8,418,904
2022-05-24	3.560	3.590	3.400	3.400	3.387	12,221,776
2022-05-23	3.530	3.570	3.520	3.560	3.547	6,240,888
2022-05-20	3.560	3.590	3.490	3.520	3.507	9,179,297
2022-05-19	3.460	3.530	3.440	3.520	3.507	6,727,243
2022-05-18	3.480	3.540	3.450	3.510	3.497	7,717,057
2022-05-17	3.480	3.490	3.410	3.460	3.447	7,257,311
2022-05-16	3.470	3.490	3.430	3.450	3.437	7,716,012
2022-05-13	3.430	3.460	3.390	3.440	3.427	8,188,682

← NewerPage 18 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.