Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.330 | 3.400 | 3.310 | 3.390 | 3.377 | 8,511,409 |
| 2022-05-11 | 3.360 | 3.390 | 3.330 | 3.340 | 3.328 | 13,876,320 |
| 2022-05-10 | 3.270 | 3.360 | 3.260 | 3.350 | 3.338 | 10,396,100 |
| 2022-05-09 | 3.310 | 3.370 | 3.290 | 3.320 | 3.308 | 11,558,160 |
| 2022-05-06 | 3.290 | 3.310 | 3.220 | 3.260 | 3.248 | 11,583,637 |
| 2022-05-05 | 3.310 | 3.370 | 3.260 | 3.350 | 3.338 | 20,984,124 |
| 2022-04-29 | 3.240 | 3.420 | 3.230 | 3.380 | 3.368 | 18,343,496 |
| 2022-04-28 | 3.210 | 3.300 | 3.100 | 3.200 | 3.188 | 17,814,883 |
| 2022-04-27 | 3.170 | 3.260 | 3.100 | 3.240 | 3.228 | 21,495,032 |
| 2022-04-26 | 3.450 | 3.480 | 3.160 | 3.170 | 3.158 | 26,377,317 |
| 2022-04-25 | 3.690 | 3.700 | 3.400 | 3.400 | 3.387 | 23,298,014 |
| 2022-04-22 | 3.710 | 3.810 | 3.620 | 3.780 | 3.766 | 14,331,976 |
| 2022-04-21 | 3.910 | 3.940 | 3.710 | 3.720 | 3.706 | 23,181,141 |
| 2022-04-20 | 4.010 | 4.050 | 3.910 | 3.950 | 3.935 | 21,096,827 |
| 2022-04-19 | 3.870 | 4.030 | 3.840 | 4.020 | 4.005 | 26,165,674 |
| 2022-04-18 | 3.800 | 3.880 | 3.760 | 3.880 | 3.866 | 9,114,480 |
| 2022-04-15 | 3.960 | 3.970 | 3.840 | 3.870 | 3.856 | 14,039,797 |
| 2022-04-14 | 3.880 | 4.000 | 3.840 | 3.970 | 3.955 | 18,100,704 |
| 2022-04-13 | 3.940 | 3.960 | 3.840 | 3.860 | 3.846 | 10,328,156 |
| 2022-04-12 | 3.890 | 3.930 | 3.810 | 3.920 | 3.906 | 12,483,893 |
| 2022-04-11 | 3.940 | 4.010 | 3.870 | 3.880 | 3.866 | 16,312,723 |
| 2022-04-08 | 3.930 | 4.090 | 3.920 | 3.970 | 3.955 | 19,880,385 |
| 2022-04-07 | 3.970 | 3.970 | 3.880 | 3.890 | 3.876 | 8,503,980 |
| 2022-04-06 | 3.890 | 4.010 | 3.870 | 3.980 | 3.965 | 19,434,948 |
| 2022-04-01 | 3.880 | 3.930 | 3.840 | 3.900 | 3.886 | 10,996,100 |
| 2022-03-31 | 3.800 | 3.910 | 3.790 | 3.890 | 3.876 | 17,488,216 |
| 2022-03-30 | 3.770 | 3.830 | 3.740 | 3.800 | 3.786 | 7,132,456 |
| 2022-03-29 | 3.850 | 3.870 | 3.760 | 3.770 | 3.756 | 7,221,660 |
| 2022-03-28 | 3.760 | 3.860 | 3.700 | 3.840 | 3.826 | 11,058,458 |
| 2022-03-25 | 3.780 | 3.830 | 3.770 | 3.790 | 3.776 | 8,429,701 |
| 2022-03-24 | 3.860 | 3.910 | 3.790 | 3.810 | 3.796 | 13,483,707 |
| 2022-03-23 | 3.900 | 3.970 | 3.840 | 3.850 | 3.836 | 22,198,340 |
| 2022-03-22 | 3.850 | 4.040 | 3.830 | 3.990 | 3.975 | 36,374,315 |
| 2022-03-21 | 3.610 | 3.820 | 3.600 | 3.790 | 3.776 | 24,987,740 |
| 2022-03-18 | 3.540 | 3.630 | 3.510 | 3.610 | 3.597 | 9,049,085 |
| 2022-03-17 | 3.530 | 3.580 | 3.510 | 3.540 | 3.527 | 9,261,544 |
| 2022-03-16 | 3.440 | 3.520 | 3.370 | 3.500 | 3.487 | 11,838,562 |
| 2022-03-15 | 3.580 | 3.600 | 3.400 | 3.400 | 3.387 | 15,343,800 |
| 2022-03-14 | 3.610 | 3.680 | 3.600 | 3.600 | 3.587 | 8,461,579 |
| 2022-03-11 | 3.600 | 3.660 | 3.530 | 3.630 | 3.617 | 10,115,753 |
| 2022-03-10 | 3.700 | 3.730 | 3.630 | 3.650 | 3.637 | 7,545,410 |
| 2022-03-09 | 3.680 | 3.750 | 3.470 | 3.630 | 3.617 | 13,104,422 |
| 2022-03-08 | 3.770 | 3.810 | 3.690 | 3.700 | 3.686 | 11,181,520 |
| 2022-03-07 | 3.800 | 3.830 | 3.750 | 3.770 | 3.756 | 7,751,502 |
| 2022-03-04 | 3.870 | 3.870 | 3.780 | 3.800 | 3.786 | 8,381,620 |
| 2022-03-03 | 3.820 | 3.890 | 3.810 | 3.870 | 3.856 | 12,557,407 |
| 2022-03-02 | 3.820 | 3.850 | 3.800 | 3.820 | 3.806 | 6,243,042 |
| 2022-03-01 | 3.750 | 3.830 | 3.750 | 3.820 | 3.806 | 10,554,866 |
| 2022-02-28 | 3.710 | 3.760 | 3.650 | 3.750 | 3.736 | 8,923,964 |
| 2022-02-25 | 3.720 | 3.770 | 3.700 | 3.720 | 3.706 | 8,026,776 |
| 2022-02-24 | 3.790 | 3.800 | 3.680 | 3.720 | 3.706 | 14,248,036 |
| 2022-02-23 | 3.780 | 3.800 | 3.760 | 3.800 | 3.786 | 8,279,775 |
| 2022-02-22 | 3.790 | 3.840 | 3.750 | 3.780 | 3.766 | 11,186,509 |
| 2022-02-21 | 3.780 | 3.830 | 3.760 | 3.810 | 3.796 | 11,684,575 |
| 2022-02-18 | 3.710 | 3.880 | 3.710 | 3.830 | 3.816 | 18,666,045 |
| 2022-02-17 | 3.810 | 3.850 | 3.730 | 3.740 | 3.726 | 11,824,219 |
| 2022-02-16 | 3.780 | 3.840 | 3.770 | 3.820 | 3.806 | 9,601,549 |
| 2022-02-15 | 3.790 | 3.800 | 3.740 | 3.770 | 3.756 | 5,635,630 |
| 2022-02-14 | 3.790 | 3.850 | 3.760 | 3.790 | 3.776 | 5,752,608 |
| 2022-02-11 | 3.850 | 3.860 | 3.780 | 3.800 | 3.786 | 9,499,701 |
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.