Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.120 | 5.130 | 5.080 | 5.120 | 5.120 | 14,728,281 |
| 2025-10-24 | 5.120 | 5.150 | 5.080 | 5.100 | 5.100 | 13,808,323 |
| 2025-10-23 | 5.120 | 5.120 | 5.050 | 5.110 | 5.110 | 15,174,287 |
| 2025-10-22 | 5.110 | 5.150 | 5.080 | 5.120 | 5.120 | 12,379,220 |
| 2025-10-21 | 5.060 | 5.120 | 5.010 | 5.110 | 5.110 | 19,995,685 |
| 2025-10-20 | 4.960 | 5.060 | 4.950 | 5.060 | 5.060 | 14,084,331 |
| 2025-10-17 | 5.080 | 5.080 | 4.950 | 4.960 | 4.960 | 15,019,419 |
| 2025-10-16 | 5.160 | 5.170 | 5.050 | 5.070 | 5.070 | 15,167,775 |
| 2025-10-15 | 5.150 | 5.180 | 5.110 | 5.150 | 5.150 | 14,301,972 |
| 2025-10-14 | 5.090 | 5.160 | 5.080 | 5.130 | 5.130 | 16,995,952 |
| 2025-10-13 | 5.020 | 5.100 | 4.960 | 5.100 | 5.100 | 16,808,193 |
| 2025-10-10 | 5.050 | 5.150 | 5.030 | 5.130 | 5.130 | 20,365,415 |
| 2025-10-09 | 5.040 | 5.080 | 5.030 | 5.070 | 5.070 | 14,489,757 |
| 2025-09-30 | 5.070 | 5.080 | 5.030 | 5.030 | 5.030 | 11,457,577 |
| 2025-09-29 | 4.980 | 5.070 | 4.900 | 5.060 | 5.060 | 18,135,701 |
| 2025-09-26 | 4.940 | 5.050 | 4.890 | 4.990 | 4.990 | 19,765,322 |
| 2025-09-25 | 5.030 | 5.040 | 4.940 | 4.960 | 4.960 | 16,421,242 |
| 2025-09-24 | 4.990 | 5.040 | 4.940 | 5.040 | 5.040 | 14,625,424 |
| 2025-09-23 | 5.030 | 5.110 | 4.920 | 5.010 | 5.010 | 28,872,038 |
| 2025-09-22 | 5.040 | 5.050 | 4.960 | 5.010 | 5.010 | 18,491,627 |
| 2025-09-19 | 5.100 | 5.120 | 5.000 | 5.040 | 5.040 | 21,117,019 |
| 2025-09-18 | 5.200 | 5.200 | 5.030 | 5.080 | 5.080 | 25,930,733 |
| 2025-09-17 | 5.200 | 5.220 | 5.160 | 5.180 | 5.180 | 15,561,481 |
| 2025-09-16 | 5.150 | 5.240 | 5.120 | 5.220 | 5.220 | 21,153,008 |
| 2025-09-15 | 5.200 | 5.210 | 5.120 | 5.150 | 5.150 | 19,753,149 |
| 2025-09-12 | 5.250 | 5.280 | 5.200 | 5.210 | 5.210 | 23,494,060 |
| 2025-09-11 | 5.260 | 5.270 | 5.170 | 5.270 | 5.270 | 19,759,552 |
| 2025-09-10 | 5.220 | 5.260 | 5.190 | 5.250 | 5.250 | 13,889,675 |
| 2025-09-09 | 5.330 | 5.330 | 5.220 | 5.240 | 5.240 | 17,361,675 |
| 2025-09-08 | 5.280 | 5.330 | 5.250 | 5.330 | 5.330 | 16,506,242 |
| 2025-09-05 | 5.250 | 5.280 | 5.160 | 5.270 | 5.270 | 19,562,400 |
| 2025-09-04 | 5.210 | 5.290 | 5.170 | 5.230 | 5.230 | 22,425,317 |
| 2025-09-03 | 5.380 | 5.400 | 5.190 | 5.220 | 5.220 | 25,925,215 |
| 2025-09-02 | 5.480 | 5.480 | 5.310 | 5.380 | 5.380 | 30,397,296 |
| 2025-09-01 | 5.470 | 5.510 | 5.430 | 5.470 | 5.470 | 25,114,775 |
| 2025-08-29 | 5.570 | 5.620 | 5.490 | 5.500 | 5.500 | 25,224,760 |
| 2025-08-28 | 5.500 | 5.570 | 5.280 | 5.560 | 5.560 | 49,341,779 |
| 2025-08-27 | 5.730 | 5.740 | 5.510 | 5.520 | 5.520 | 42,767,912 |
| 2025-08-26 | 5.750 | 5.750 | 5.660 | 5.690 | 5.690 | 40,266,796 |
| 2025-08-25 | 5.860 | 5.870 | 5.740 | 5.790 | 5.790 | 53,880,793 |
| 2025-08-22 | 5.850 | 5.870 | 5.740 | 5.870 | 5.870 | 49,182,471 |
| 2025-08-21 | 5.920 | 5.970 | 5.840 | 5.870 | 5.870 | 45,836,125 |
| 2025-08-20 | 6.100 | 6.100 | 5.850 | 5.960 | 5.960 | 85,840,790 |
| 2025-08-19 | 5.770 | 6.200 | 5.720 | 6.160 | 6.160 | 139,535,857 |
| 2025-08-18 | 5.740 | 5.800 | 5.700 | 5.750 | 5.750 | 66,103,112 |
| 2025-08-15 | 5.790 | 5.810 | 5.680 | 5.710 | 5.710 | 70,621,551 |
| 2025-08-14 | 5.920 | 6.140 | 5.740 | 5.740 | 5.740 | 117,134,056 |
| 2025-08-13 | 5.970 | 6.140 | 5.850 | 5.940 | 5.940 | 138,651,512 |
| 2025-08-12 | 6.030 | 6.400 | 5.920 | 5.950 | 5.950 | 227,040,198 |
| 2025-08-11 | 5.600 | 6.000 | 5.510 | 6.000 | 6.000 | 149,684,555 |
| 2025-08-08 | 5.200 | 5.550 | 5.160 | 5.450 | 5.450 | 106,433,519 |
| 2025-08-07 | 5.230 | 5.270 | 5.140 | 5.200 | 5.200 | 31,109,152 |
| 2025-08-06 | 5.120 | 5.330 | 5.110 | 5.230 | 5.230 | 59,123,181 |
| 2025-08-05 | 5.070 | 5.130 | 5.050 | 5.120 | 5.120 | 32,393,087 |
| 2025-08-04 | 4.940 | 5.090 | 4.910 | 5.080 | 5.080 | 31,880,460 |
| 2025-08-01 | 4.950 | 5.010 | 4.940 | 4.960 | 4.960 | 21,946,270 |
| 2025-07-31 | 5.050 | 5.090 | 4.950 | 4.970 | 4.970 | 36,756,392 |
| 2025-07-30 | 5.110 | 5.230 | 5.030 | 5.090 | 5.090 | 49,099,438 |
| 2025-07-29 | 5.120 | 5.330 | 5.060 | 5.170 | 5.170 | 77,215,831 |
| 2025-07-28 | 5.010 | 5.120 | 4.960 | 5.080 | 5.080 | 38,041,156 |
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.