Jinxi Axle Co Ltd historical data
| 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 2 · 120 trading days
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.