Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.980 | 5.150 | 4.950 | 5.010 | 5.010 | 57,231,512 |
| 2025-07-24 | 4.950 | 5.020 | 4.950 | 4.990 | 4.990 | 26,816,400 |
| 2025-07-23 | 5.040 | 5.090 | 4.960 | 4.970 | 4.970 | 38,328,780 |
| 2025-07-22 | 5.080 | 5.140 | 5.030 | 5.080 | 5.080 | 41,981,828 |
| 2025-07-21 | 4.990 | 5.090 | 4.980 | 5.080 | 5.080 | 47,613,499 |
| 2025-07-18 | 4.920 | 5.010 | 4.870 | 5.000 | 5.000 | 34,652,640 |
| 2025-07-17 | 4.900 | 4.920 | 4.860 | 4.910 | 4.910 | 20,077,226 |
| 2025-07-16 | 4.900 | 4.930 | 4.850 | 4.890 | 4.890 | 21,294,940 |
| 2025-07-15 | 5.040 | 5.040 | 4.850 | 4.900 | 4.900 | 39,288,672 |
| 2025-07-14 | 4.900 | 5.140 | 4.900 | 5.030 | 5.030 | 56,346,132 |
| 2025-07-11 | 4.910 | 4.940 | 4.860 | 4.900 | 4.900 | 28,926,260 |
| 2025-07-10 | 4.950 | 4.950 | 4.860 | 4.910 | 4.910 | 32,537,060 |
| 2025-07-09 | 4.940 | 5.060 | 4.930 | 4.940 | 4.940 | 48,909,851 |
| 2025-07-08 | 4.960 | 4.960 | 4.900 | 4.940 | 4.940 | 26,003,040 |
| 2025-07-07 | 4.890 | 4.960 | 4.870 | 4.960 | 4.960 | 25,112,996 |
| 2025-07-04 | 4.940 | 4.970 | 4.870 | 4.890 | 4.890 | 29,635,963 |
| 2025-07-03 | 4.970 | 5.020 | 4.890 | 4.960 | 4.960 | 39,969,004 |
| 2025-07-02 | 5.040 | 5.120 | 4.960 | 4.980 | 4.980 | 55,402,778 |
| 2025-07-01 | 5.000 | 5.100 | 4.920 | 5.050 | 5.050 | 62,292,891 |
| 2025-06-30 | 4.900 | 5.060 | 4.880 | 5.000 | 5.000 | 67,479,172 |
| 2025-06-27 | 4.830 | 4.950 | 4.730 | 4.870 | 4.870 | 53,159,236 |
| 2025-06-26 | 4.820 | 4.940 | 4.760 | 4.810 | 4.810 | 75,860,613 |
| 2025-06-25 | 4.660 | 4.800 | 4.650 | 4.720 | 4.720 | 37,729,300 |
| 2025-06-24 | 4.630 | 4.700 | 4.620 | 4.670 | 4.670 | 24,727,251 |
| 2025-06-23 | 4.530 | 4.620 | 4.510 | 4.610 | 4.610 | 23,709,651 |
| 2025-06-20 | 4.590 | 4.660 | 4.530 | 4.550 | 4.550 | 26,751,940 |
| 2025-06-19 | 4.700 | 4.720 | 4.560 | 4.570 | 4.570 | 40,664,692 |
| 2025-06-18 | 4.730 | 4.810 | 4.700 | 4.710 | 4.710 | 27,619,060 |
| 2025-06-17 | 4.800 | 4.820 | 4.700 | 4.760 | 4.760 | 37,398,877 |
| 2025-06-16 | 4.750 | 4.840 | 4.730 | 4.800 | 4.800 | 28,708,620 |
| 2025-06-13 | 4.910 | 4.960 | 4.740 | 4.750 | 4.750 | 59,889,226 |
| 2025-06-12 | 4.950 | 5.050 | 4.870 | 4.910 | 4.910 | 52,352,121 |
| 2025-06-11 | 5.060 | 5.130 | 4.980 | 4.990 | 4.990 | 71,612,649 |
| 2025-06-10 | 4.890 | 5.390 | 4.860 | 5.130 | 5.130 | 125,226,062 |
| 2025-06-09 | 4.860 | 4.950 | 4.860 | 4.910 | 4.910 | 52,169,466 |
| 2025-06-06 | 5.010 | 5.040 | 4.870 | 4.880 | 4.880 | 76,332,379 |
| 2025-06-05 | 5.230 | 5.240 | 4.910 | 5.070 | 5.070 | 143,440,575 |
| 2025-06-04 | 5.390 | 5.540 | 5.300 | 5.330 | 5.330 | 122,385,094 |
| 2025-06-03 | 5.160 | 5.700 | 5.120 | 5.490 | 5.490 | 180,422,295 |
| 2025-05-30 | 5.090 | 5.620 | 4.920 | 5.310 | 5.310 | 222,617,215 |
| 2025-05-29 | 5.390 | 5.500 | 5.020 | 5.110 | 5.110 | 227,761,463 |
| 2025-05-28 | 4.760 | 5.250 | 4.750 | 5.250 | 5.250 | 157,285,907 |
| 2025-05-27 | 4.580 | 4.900 | 4.470 | 4.770 | 4.770 | 160,899,171 |
| 2025-05-26 | 4.630 | 4.770 | 4.540 | 4.560 | 4.560 | 172,897,960 |
| 2025-05-23 | 5.010 | 5.100 | 4.790 | 4.820 | 4.820 | 288,287,330 |
| 2025-05-22 | 4.360 | 4.840 | 4.360 | 4.840 | 4.840 | 107,939,674 |
| 2025-05-21 | 4.200 | 4.640 | 4.200 | 4.400 | 4.400 | 129,988,446 |
| 2025-05-20 | 4.230 | 4.230 | 4.170 | 4.220 | 4.220 | 14,489,241 |
| 2025-05-19 | 4.160 | 4.240 | 4.140 | 4.230 | 4.230 | 20,828,040 |
| 2025-05-16 | 4.110 | 4.190 | 4.100 | 4.150 | 4.150 | 18,764,080 |
| 2025-05-15 | 4.140 | 4.150 | 4.090 | 4.120 | 4.120 | 13,901,722 |
| 2025-05-14 | 4.200 | 4.200 | 4.130 | 4.160 | 4.160 | 15,810,625 |
| 2025-05-13 | 4.230 | 4.240 | 4.150 | 4.150 | 4.150 | 22,718,700 |
| 2025-05-12 | 4.160 | 4.340 | 4.150 | 4.250 | 4.250 | 32,373,335 |
| 2025-05-09 | 4.180 | 4.230 | 4.130 | 4.160 | 4.160 | 22,795,555 |
| 2025-05-08 | 4.140 | 4.210 | 4.120 | 4.190 | 4.190 | 20,617,295 |
| 2025-05-07 | 4.090 | 4.180 | 4.080 | 4.160 | 4.160 | 30,338,455 |
| 2025-05-06 | 4.020 | 4.080 | 4.010 | 4.080 | 4.080 | 18,583,220 |
| 2025-04-30 | 4.030 | 4.050 | 3.990 | 4.000 | 4.000 | 14,417,396 |
| 2025-04-29 | 3.960 | 4.030 | 3.940 | 4.020 | 4.020 | 14,457,876 |
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.