Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.930 | 4.930 | 4.890 | 4.900 | 4.900 | 11,857,036 |
| 2026-01-20 | 4.900 | 4.950 | 4.860 | 4.940 | 4.940 | 19,891,395 |
| 2026-01-19 | 4.810 | 4.900 | 4.800 | 4.890 | 4.890 | 15,167,708 |
| 2026-01-16 | 4.860 | 4.880 | 4.800 | 4.820 | 4.820 | 13,119,572 |
| 2026-01-15 | 4.870 | 4.890 | 4.820 | 4.860 | 4.860 | 12,436,155 |
| 2026-01-14 | 4.910 | 4.950 | 4.840 | 4.880 | 4.880 | 22,496,332 |
| 2026-01-13 | 5.000 | 5.020 | 4.910 | 4.920 | 4.920 | 20,011,475 |
| 2026-01-12 | 4.960 | 4.990 | 4.930 | 4.990 | 4.990 | 22,360,251 |
| 2026-01-09 | 4.960 | 4.980 | 4.920 | 4.960 | 4.960 | 19,735,958 |
| 2026-01-08 | 4.870 | 4.960 | 4.850 | 4.950 | 4.950 | 20,175,593 |
| 2026-01-07 | 4.930 | 4.950 | 4.850 | 4.880 | 4.880 | 19,950,600 |
| 2026-01-06 | 4.840 | 5.020 | 4.830 | 4.960 | 4.960 | 26,573,176 |
| 2026-01-05 | 4.770 | 4.850 | 4.770 | 4.830 | 4.830 | 10,905,356 |
| 2025-12-31 | 4.790 | 4.800 | 4.740 | 4.780 | 4.780 | 8,220,376 |
| 2025-12-30 | 4.780 | 4.820 | 4.760 | 4.780 | 4.780 | 9,266,722 |
| 2025-12-29 | 4.810 | 4.820 | 4.780 | 4.790 | 4.790 | 8,746,202 |
| 2025-12-26 | 4.840 | 4.860 | 4.790 | 4.820 | 4.820 | 10,856,718 |
| 2025-12-25 | 4.830 | 4.860 | 4.810 | 4.860 | 4.860 | 9,739,886 |
| 2025-12-24 | 4.790 | 4.830 | 4.790 | 4.830 | 4.830 | 8,764,475 |
| 2025-12-23 | 4.840 | 4.850 | 4.760 | 4.770 | 4.770 | 10,488,010 |
| 2025-12-22 | 4.860 | 4.900 | 4.840 | 4.850 | 4.850 | 8,431,952 |
| 2025-12-19 | 4.780 | 4.870 | 4.770 | 4.850 | 4.850 | 9,269,659 |
| 2025-12-18 | 4.800 | 4.840 | 4.770 | 4.780 | 4.780 | 9,882,944 |
| 2025-12-17 | 4.810 | 4.850 | 4.700 | 4.800 | 4.800 | 17,556,440 |
| 2025-12-16 | 4.910 | 4.910 | 4.820 | 4.840 | 4.840 | 12,506,780 |
| 2025-12-15 | 4.900 | 4.960 | 4.870 | 4.910 | 4.910 | 9,233,500 |
| 2025-12-12 | 4.940 | 4.990 | 4.910 | 4.920 | 4.920 | 12,346,808 |
| 2025-12-11 | 5.070 | 5.080 | 4.940 | 4.950 | 4.950 | 13,311,887 |
| 2025-12-10 | 5.100 | 5.100 | 5.030 | 5.080 | 5.080 | 11,771,003 |
| 2025-12-09 | 5.130 | 5.200 | 5.100 | 5.100 | 5.100 | 15,338,644 |
| 2025-12-08 | 4.920 | 5.260 | 4.920 | 5.150 | 5.150 | 43,920,306 |
| 2025-12-05 | 4.820 | 4.960 | 4.770 | 4.930 | 4.930 | 14,207,380 |
| 2025-12-04 | 4.860 | 4.880 | 4.800 | 4.830 | 4.830 | 8,870,870 |
| 2025-12-03 | 4.910 | 4.920 | 4.850 | 4.850 | 4.850 | 10,474,668 |
| 2025-12-02 | 4.960 | 4.960 | 4.900 | 4.910 | 4.910 | 6,692,400 |
| 2025-12-01 | 4.930 | 4.970 | 4.930 | 4.960 | 4.960 | 7,411,400 |
| 2025-11-28 | 4.920 | 4.950 | 4.890 | 4.950 | 4.950 | 6,536,863 |
| 2025-11-27 | 4.920 | 4.950 | 4.910 | 4.910 | 4.910 | 6,323,424 |
| 2025-11-26 | 4.980 | 5.000 | 4.920 | 4.930 | 4.930 | 9,451,737 |
| 2025-11-25 | 5.000 | 5.040 | 4.960 | 4.990 | 4.990 | 9,371,400 |
| 2025-11-24 | 4.920 | 5.020 | 4.870 | 5.000 | 5.000 | 13,472,005 |
| 2025-11-21 | 5.000 | 5.020 | 4.880 | 4.910 | 4.910 | 19,912,295 |
| 2025-11-20 | 5.110 | 5.130 | 5.010 | 5.020 | 5.020 | 12,140,900 |
| 2025-11-19 | 5.210 | 5.210 | 5.070 | 5.100 | 5.100 | 15,538,540 |
| 2025-11-18 | 5.290 | 5.300 | 5.180 | 5.210 | 5.210 | 19,273,103 |
| 2025-11-17 | 5.280 | 5.320 | 5.250 | 5.310 | 5.310 | 18,989,792 |
| 2025-11-14 | 5.210 | 5.370 | 5.200 | 5.300 | 5.300 | 29,583,714 |
| 2025-11-13 | 5.220 | 5.230 | 5.190 | 5.230 | 5.230 | 11,870,763 |
| 2025-11-12 | 5.300 | 5.300 | 5.190 | 5.230 | 5.230 | 15,396,880 |
| 2025-11-11 | 5.190 | 5.300 | 5.190 | 5.280 | 5.280 | 22,402,003 |
| 2025-11-10 | 5.200 | 5.220 | 5.170 | 5.210 | 5.210 | 12,061,080 |
| 2025-11-07 | 5.200 | 5.230 | 5.180 | 5.200 | 5.200 | 10,908,800 |
| 2025-11-06 | 5.250 | 5.250 | 5.190 | 5.210 | 5.210 | 13,461,183 |
| 2025-11-05 | 5.240 | 5.260 | 5.190 | 5.260 | 5.260 | 15,972,344 |
| 2025-11-04 | 5.240 | 5.330 | 5.200 | 5.250 | 5.250 | 23,667,132 |
| 2025-11-03 | 5.190 | 5.240 | 5.140 | 5.240 | 5.240 | 17,048,268 |
| 2025-10-31 | 5.200 | 5.240 | 5.150 | 5.190 | 5.190 | 23,839,215 |
| 2025-10-30 | 5.090 | 5.380 | 5.060 | 5.230 | 5.230 | 50,058,028 |
| 2025-10-29 | 5.100 | 5.120 | 5.060 | 5.090 | 5.090 | 14,987,001 |
| 2025-10-28 | 5.120 | 5.120 | 5.080 | 5.100 | 5.100 | 10,810,146 |
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.