Jinxi Axle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.400	4.400	4.320	4.350	4.350	13,053,584
2026-04-23	4.460	4.470	4.380	4.400	4.400	16,025,778
2026-04-22	4.430	4.470	4.400	4.460	4.460	12,694,737
2026-04-21	4.470	4.480	4.410	4.450	4.450	18,792,931
2026-04-20	4.370	4.530	4.350	4.500	4.500	30,561,314
2026-04-17	4.410	4.430	4.320	4.370	4.370	22,876,128
2026-04-16	4.390	4.440	4.380	4.430	4.430	17,343,767
2026-04-15	4.430	4.450	4.380	4.390	4.390	21,121,100
2026-04-14	4.440	4.450	4.370	4.420	4.420	21,004,300
2026-04-13	4.480	4.490	4.380	4.420	4.420	25,914,100
2026-04-10	4.530	4.630	4.500	4.500	4.500	26,603,329
2026-04-09	4.620	4.650	4.500	4.510	4.510	32,844,600
2026-04-08	4.580	4.710	4.530	4.680	4.680	41,816,132
2026-04-07	4.570	4.610	4.360	4.510	4.510	40,695,326
2026-04-03	4.910	4.920	4.580	4.580	4.580	83,246,243
2026-04-02	4.810	5.060	4.760	5.030	5.030	120,493,070
2026-04-01	5.190	5.420	4.960	4.980	4.980	168,894,901
2026-03-31	4.480	4.930	4.480	4.930	4.930	71,843,978
2026-03-30	4.370	4.510	4.350	4.480	4.480	13,091,800
2026-03-27	4.340	4.450	4.340	4.450	4.450	10,962,519
2026-03-26	4.410	4.500	4.360	4.380	4.380	14,207,059
2026-03-25	4.320	4.460	4.280	4.410	4.410	18,700,717
2026-03-24	4.170	4.330	4.150	4.320	4.320	21,604,900
2026-03-23	4.310	4.350	4.070	4.110	4.110	23,690,472
2026-03-20	4.530	4.570	4.380	4.380	4.380	16,066,460
2026-03-19	4.620	4.620	4.490	4.510	4.510	13,452,780
2026-03-18	4.650	4.660	4.520	4.640	4.640	17,770,820
2026-03-17	4.740	4.780	4.630	4.640	4.640	14,947,260
2026-03-16	4.770	4.820	4.720	4.740	4.740	10,809,900
2026-03-13	4.820	4.840	4.760	4.770	4.770	9,639,579
2026-03-12	4.840	4.840	4.780	4.810	4.810	10,061,544
2026-03-11	4.870	4.870	4.820	4.840	4.840	9,528,398
2026-03-10	4.790	4.870	4.790	4.870	4.870	14,164,800
2026-03-09	4.760	4.830	4.760	4.780	4.780	10,462,480
2026-03-06	4.700	4.820	4.690	4.810	4.810	14,673,278
2026-03-05	4.680	4.760	4.670	4.720	4.720	16,185,708
2026-03-04	4.770	4.800	4.600	4.630	4.630	26,111,228
2026-03-03	4.860	4.920	4.780	4.780	4.780	21,791,073
2026-03-02	4.860	4.910	4.810	4.870	4.870	17,455,476
2026-02-27	4.850	4.890	4.830	4.890	4.890	11,770,379
2026-02-26	4.850	4.870	4.840	4.870	4.870	9,330,465
2026-02-25	4.840	4.890	4.830	4.850	4.850	12,668,941
2026-02-24	4.770	4.840	4.760	4.830	4.830	12,072,014
2026-02-13	4.750	4.780	4.740	4.740	4.740	11,854,640
2026-02-12	4.830	4.840	4.770	4.770	4.770	13,326,364
2026-02-11	4.840	4.870	4.830	4.830	4.830	8,765,015
2026-02-10	4.840	4.860	4.820	4.840	4.840	8,918,277
2026-02-09	4.840	4.860	4.820	4.850	4.850	8,423,564
2026-02-06	4.800	4.850	4.790	4.820	4.820	8,207,600
2026-02-05	4.850	4.890	4.810	4.820	4.820	10,693,322
2026-02-04	4.820	4.890	4.790	4.870	4.870	11,681,933
2026-02-03	4.790	4.820	4.770	4.820	4.820	10,683,709
2026-02-02	4.860	4.880	4.780	4.790	4.790	15,263,700
2026-01-30	4.860	4.920	4.820	4.860	4.860	16,525,571
2026-01-29	4.930	4.940	4.850	4.860	4.860	20,535,540
2026-01-28	4.930	4.990	4.920	4.950	4.950	15,886,628
2026-01-27	5.000	5.020	4.890	4.950	4.950	21,103,220
2026-01-26	4.990	5.090	4.960	5.040	5.040	38,713,743
2026-01-23	4.960	4.970	4.930	4.960	4.960	14,690,926
2026-01-22	4.890	4.970	4.890	4.960	4.960	15,211,009

← NewerPage 3 of 21 · 1,212 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.