Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.890 | 3.890 | 3.820 | 3.850 | 3.836 | 8,652,140 |
| 2022-02-09 | 3.880 | 3.900 | 3.810 | 3.860 | 3.846 | 14,350,000 |
| 2022-02-08 | 3.790 | 3.870 | 3.740 | 3.850 | 3.836 | 15,203,023 |
| 2022-02-07 | 3.670 | 3.840 | 3.640 | 3.760 | 3.746 | 14,143,700 |
| 2022-01-28 | 3.610 | 3.650 | 3.550 | 3.610 | 3.597 | 8,104,780 |
| 2022-01-27 | 3.660 | 3.660 | 3.540 | 3.560 | 3.547 | 9,089,324 |
| 2022-01-26 | 3.640 | 3.690 | 3.620 | 3.660 | 3.646 | 8,489,180 |
| 2022-01-25 | 3.740 | 3.770 | 3.620 | 3.630 | 3.617 | 10,415,051 |
| 2022-01-24 | 3.830 | 3.840 | 3.740 | 3.760 | 3.746 | 7,887,563 |
| 2022-01-21 | 3.820 | 3.840 | 3.780 | 3.810 | 3.796 | 10,999,743 |
| 2022-01-20 | 3.910 | 3.950 | 3.810 | 3.820 | 3.806 | 13,242,719 |
| 2022-01-19 | 3.960 | 4.000 | 3.900 | 3.940 | 3.925 | 9,092,353 |
| 2022-01-18 | 3.970 | 4.010 | 3.930 | 3.970 | 3.955 | 9,824,760 |
| 2022-01-17 | 3.940 | 4.050 | 3.930 | 3.970 | 3.955 | 11,282,886 |
| 2022-01-14 | 4.000 | 4.040 | 3.910 | 3.930 | 3.915 | 15,684,965 |
| 2022-01-13 | 4.030 | 4.090 | 4.010 | 4.020 | 4.005 | 14,992,297 |
| 2022-01-12 | 4.040 | 4.080 | 4.010 | 4.060 | 4.045 | 11,453,344 |
| 2022-01-11 | 4.100 | 4.110 | 4.020 | 4.040 | 4.025 | 17,671,412 |
| 2022-01-10 | 4.080 | 4.170 | 4.050 | 4.080 | 4.065 | 21,123,038 |
| 2022-01-07 | 4.170 | 4.250 | 4.100 | 4.130 | 4.115 | 33,545,034 |
| 2022-01-06 | 4.110 | 4.240 | 4.070 | 4.180 | 4.165 | 35,165,004 |
| 2022-01-05 | 4.100 | 4.160 | 4.000 | 4.110 | 4.095 | 41,105,531 |
| 2022-01-04 | 4.020 | 4.170 | 4.000 | 4.100 | 4.085 | 31,535,610 |
| 2021-12-31 | 3.930 | 4.180 | 3.900 | 4.040 | 4.025 | 44,843,755 |
| 2021-12-30 | 3.950 | 3.970 | 3.890 | 3.890 | 3.876 | 17,832,700 |
| 2021-12-29 | 3.880 | 4.040 | 3.870 | 3.930 | 3.915 | 20,606,264 |
| 2021-12-28 | 4.000 | 4.000 | 3.880 | 3.880 | 3.866 | 14,768,207 |
| 2021-12-27 | 3.970 | 4.040 | 3.900 | 3.940 | 3.925 | 26,323,031 |
| 2021-12-24 | 4.140 | 4.270 | 4.000 | 4.010 | 3.995 | 42,508,529 |
| 2021-12-23 | 4.050 | 4.170 | 3.930 | 4.100 | 4.085 | 43,252,459 |
| 2021-12-22 | 4.000 | 4.170 | 3.950 | 4.050 | 4.035 | 45,407,749 |
| 2021-12-21 | 3.920 | 4.010 | 3.840 | 3.990 | 3.975 | 30,160,814 |
| 2021-12-20 | 3.870 | 3.990 | 3.870 | 3.890 | 3.876 | 26,905,322 |
| 2021-12-17 | 3.920 | 3.990 | 3.800 | 3.890 | 3.876 | 31,884,633 |
| 2021-12-16 | 3.900 | 4.150 | 3.850 | 3.960 | 3.945 | 40,075,772 |
| 2021-12-15 | 3.760 | 4.170 | 3.760 | 3.900 | 3.886 | 48,305,351 |
| 2021-12-14 | 3.750 | 3.830 | 3.720 | 3.790 | 3.776 | 22,943,317 |
| 2021-12-13 | 3.680 | 3.830 | 3.660 | 3.760 | 3.746 | 26,656,346 |
| 2021-12-10 | 3.700 | 3.720 | 3.630 | 3.690 | 3.676 | 19,053,823 |
| 2021-12-09 | 3.600 | 3.800 | 3.580 | 3.740 | 3.726 | 35,089,801 |
| 2021-12-08 | 3.550 | 3.710 | 3.500 | 3.630 | 3.617 | 20,377,879 |
| 2021-12-07 | 3.500 | 3.530 | 3.490 | 3.520 | 3.507 | 6,961,420 |
| 2021-12-06 | 3.550 | 3.560 | 3.470 | 3.490 | 3.477 | 8,745,921 |
| 2021-12-03 | 3.540 | 3.580 | 3.510 | 3.540 | 3.527 | 9,524,024 |
| 2021-12-02 | 3.620 | 3.620 | 3.510 | 3.570 | 3.557 | 13,843,789 |
| 2021-12-01 | 3.450 | 3.600 | 3.440 | 3.590 | 3.577 | 17,567,454 |
| 2021-11-30 | 3.420 | 3.460 | 3.400 | 3.450 | 3.437 | 4,864,668 |
| 2021-11-29 | 3.390 | 3.440 | 3.370 | 3.410 | 3.397 | 3,616,367 |
| 2021-11-26 | 3.460 | 3.460 | 3.410 | 3.430 | 3.417 | 4,043,436 |
| 2021-11-25 | 3.490 | 3.500 | 3.450 | 3.460 | 3.447 | 3,197,384 |
| 2021-11-24 | 3.480 | 3.500 | 3.460 | 3.490 | 3.477 | 2,925,920 |
| 2021-11-23 | 3.470 | 3.500 | 3.460 | 3.490 | 3.477 | 3,360,347 |
| 2021-11-22 | 3.500 | 3.510 | 3.470 | 3.470 | 3.457 | 4,060,626 |
| 2021-11-19 | 3.490 | 3.520 | 3.460 | 3.510 | 3.497 | 3,940,020 |
| 2021-11-18 | 3.510 | 3.550 | 3.480 | 3.490 | 3.477 | 5,626,902 |
| 2021-11-17 | 3.440 | 3.520 | 3.440 | 3.510 | 3.497 | 4,736,845 |
| 2021-11-16 | 3.480 | 3.490 | 3.440 | 3.450 | 3.437 | 3,859,720 |
| 2021-11-15 | 3.500 | 3.510 | 3.480 | 3.490 | 3.477 | 4,598,820 |
| 2021-11-12 | 3.500 | 3.520 | 3.470 | 3.500 | 3.487 | 3,254,352 |
| 2021-11-11 | 3.470 | 3.520 | 3.470 | 3.500 | 3.487 | 2,918,578 |
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.