Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.700	3.840	3.700	3.840	3.840	12,681,922
2026-07-22	3.710	3.770	3.660	3.740	3.740	12,857,904
2026-07-21	3.710	3.750	3.640	3.710	3.710	11,558,161
2026-07-20	3.710	3.820	3.660	3.710	3.710	15,288,964
2026-07-17	3.760	3.830	3.690	3.740	3.740	13,070,767
2026-07-16	3.750	3.820	3.740	3.760	3.760	10,932,055
2026-07-15	3.640	3.820	3.620	3.780	3.780	20,619,626
2026-07-14	3.640	3.680	3.570	3.640	3.640	12,571,543
2026-07-13	3.640	3.690	3.560	3.660	3.660	16,584,238
2026-07-10	3.550	3.680	3.490	3.640	3.640	15,591,858
2026-07-09	3.580	3.580	3.500	3.580	3.562	11,823,481
2026-07-08	3.450	3.500	3.400	3.480	3.463	6,126,129
2026-07-07	3.530	3.580	3.450	3.460	3.443	7,229,660
2026-07-06	3.650	3.650	3.540	3.550	3.532	9,016,306
2026-07-03	3.540	3.640	3.540	3.620	3.602	9,975,591
2026-07-02	3.510	3.600	3.510	3.550	3.550	7,448,584
2026-07-01	3.510	3.580	3.470	3.550	3.550	11,390,734
2026-06-30	3.490	3.520	3.430	3.510	3.510	9,274,043
2026-06-29	3.460	3.530	3.360	3.490	3.490	12,922,212
2026-06-26	3.490	3.520	3.430	3.450	3.450	10,560,115
2026-06-25	3.620	3.620	3.480	3.490	3.490	13,032,660
2026-06-24	3.740	3.740	3.570	3.600	3.600	12,118,779
2026-06-23	3.690	3.790	3.650	3.740	3.740	13,417,820
2026-06-22	3.650	3.670	3.560	3.670	3.670	10,561,620
2026-06-18	3.750	3.750	3.660	3.660	3.660	7,750,178
2026-06-17	3.730	3.810	3.690	3.750	3.750	11,648,785
2026-06-16	3.800	3.820	3.750	3.780	3.780	7,401,540
2026-06-15	3.790	3.870	3.780	3.820	3.820	11,234,980
2026-06-12	3.780	3.850	3.720	3.800	3.800	10,650,578
2026-06-11	3.820	3.830	3.700	3.720	3.720	11,638,162
2026-06-10	3.820	4.080	3.780	3.840	3.840	17,372,080
2026-06-09	3.830	3.870	3.760	3.790	3.790	11,653,538
2026-06-08	3.930	3.960	3.800	3.830	3.830	12,574,962
2026-06-05	3.940	4.010	3.920	3.970	3.970	8,472,907
2026-06-04	4.100	4.100	3.930	3.940	3.940	13,269,400
2026-06-03	4.170	4.170	4.070	4.100	4.100	10,875,940
2026-06-02	4.190	4.230	4.150	4.170	4.170	8,353,584
2026-06-01	4.100	4.200	4.050	4.200	4.200	12,078,720
2026-05-29	4.190	4.240	4.140	4.140	4.140	13,312,180
2026-05-28	4.170	4.280	4.160	4.240	4.240	14,549,628
2026-05-27	4.240	4.250	4.150	4.190	4.190	15,986,112
2026-05-26	4.100	4.410	4.080	4.290	4.290	34,561,582
2026-05-25	4.080	4.140	4.070	4.090	4.090	8,669,813
2026-05-22	4.050	4.090	4.040	4.080	4.080	7,037,649
2026-05-21	4.110	4.150	4.050	4.050	4.050	10,777,740
2026-05-20	4.180	4.180	4.090	4.120	4.120	10,548,500
2026-05-19	4.150	4.200	4.140	4.190	4.190	8,909,413
2026-05-18	4.140	4.180	4.080	4.170	4.170	10,747,779
2026-05-15	4.180	4.190	4.120	4.130	4.130	10,477,830
2026-05-14	4.260	4.280	4.170	4.180	4.180	12,932,704
2026-05-13	4.270	4.280	4.230	4.270	4.270	10,827,284
2026-05-12	4.360	4.370	4.260	4.270	4.270	15,540,518
2026-05-11	4.350	4.380	4.300	4.370	4.370	15,289,005
2026-05-08	4.270	4.350	4.250	4.340	4.340	14,761,603
2026-05-07	4.290	4.300	4.260	4.280	4.280	9,522,168
2026-05-06	4.280	4.320	4.250	4.270	4.270	14,670,121
2026-04-30	4.250	4.320	4.250	4.290	4.290	12,385,440
2026-04-29	4.190	4.320	4.190	4.280	4.280	14,182,288
2026-04-28	4.350	4.370	4.300	4.310	4.310	11,164,981
2026-04-27	4.320	4.380	4.270	4.380	4.380	13,077,080

← NewerPage 2 of 5 · 242 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.