Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.020 | 4.050 | 3.940 | 3.940 | 3.940 | 12,027,636 |
| 2025-04-25 | 4.020 | 4.050 | 3.970 | 4.010 | 4.010 | 12,479,320 |
| 2025-04-24 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 17,421,520 |
| 2025-04-23 | 4.000 | 4.080 | 3.990 | 4.060 | 4.060 | 21,305,702 |
| 2025-04-22 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 15,010,061 |
| 2025-04-21 | 3.870 | 4.070 | 3.870 | 4.000 | 4.000 | 24,958,885 |
| 2025-04-18 | 3.850 | 3.910 | 3.840 | 3.900 | 3.900 | 12,988,020 |
| 2025-04-17 | 3.840 | 3.910 | 3.820 | 3.860 | 3.860 | 11,987,529 |
| 2025-04-16 | 3.910 | 3.920 | 3.800 | 3.860 | 3.860 | 19,924,522 |
| 2025-04-15 | 4.000 | 4.010 | 3.880 | 3.920 | 3.920 | 22,633,009 |
| 2025-04-14 | 3.930 | 4.080 | 3.920 | 3.990 | 3.990 | 36,081,259 |
| 2025-04-11 | 3.860 | 3.970 | 3.830 | 3.910 | 3.910 | 27,624,407 |
| 2025-04-10 | 3.820 | 3.920 | 3.820 | 3.850 | 3.850 | 36,460,070 |
| 2025-04-09 | 3.660 | 3.930 | 3.610 | 3.860 | 3.860 | 47,925,440 |
| 2025-04-08 | 3.470 | 3.640 | 3.470 | 3.610 | 3.610 | 28,124,874 |
| 2025-04-07 | 3.660 | 3.790 | 3.550 | 3.550 | 3.550 | 37,688,548 |
| 2025-04-03 | 3.890 | 3.980 | 3.880 | 3.940 | 3.940 | 16,380,646 |
| 2025-04-02 | 3.980 | 3.980 | 3.910 | 3.920 | 3.920 | 11,999,000 |
| 2025-04-01 | 3.980 | 4.020 | 3.950 | 3.960 | 3.960 | 17,149,925 |
| 2025-03-31 | 3.980 | 4.090 | 3.810 | 3.960 | 3.960 | 36,801,274 |
| 2025-03-28 | 4.120 | 4.150 | 3.980 | 4.010 | 4.010 | 36,017,141 |
| 2025-03-27 | 4.200 | 4.220 | 4.100 | 4.130 | 4.130 | 27,154,490 |
| 2025-03-26 | 4.190 | 4.340 | 4.180 | 4.220 | 4.220 | 31,581,240 |
| 2025-03-25 | 4.190 | 4.350 | 4.140 | 4.250 | 4.250 | 45,840,665 |
| 2025-03-24 | 4.300 | 4.390 | 4.100 | 4.180 | 4.180 | 47,023,325 |
| 2025-03-21 | 4.410 | 4.480 | 4.300 | 4.320 | 4.320 | 88,105,118 |
| 2025-03-20 | 4.150 | 4.570 | 4.140 | 4.540 | 4.540 | 122,188,980 |
| 2025-03-19 | 4.010 | 4.210 | 3.990 | 4.150 | 4.150 | 43,238,671 |
| 2025-03-18 | 4.060 | 4.060 | 4.000 | 4.030 | 4.030 | 13,523,600 |
| 2025-03-17 | 4.030 | 4.060 | 4.010 | 4.060 | 4.060 | 14,174,000 |
| 2025-03-14 | 4.010 | 4.030 | 3.960 | 4.030 | 4.030 | 18,489,240 |
| 2025-03-13 | 4.040 | 4.090 | 3.960 | 4.020 | 4.020 | 19,147,703 |
| 2025-03-12 | 3.980 | 4.220 | 3.970 | 4.050 | 4.050 | 39,457,873 |
| 2025-03-11 | 3.880 | 3.980 | 3.870 | 3.980 | 3.980 | 21,955,440 |
| 2025-03-10 | 3.880 | 3.940 | 3.880 | 3.900 | 3.900 | 14,471,100 |
| 2025-03-07 | 3.890 | 3.940 | 3.850 | 3.880 | 3.880 | 12,842,271 |
| 2025-03-06 | 3.880 | 3.910 | 3.860 | 3.890 | 3.890 | 14,026,274 |
| 2025-03-05 | 3.910 | 3.920 | 3.820 | 3.890 | 3.890 | 10,589,040 |
| 2025-03-04 | 3.850 | 3.920 | 3.840 | 3.910 | 3.910 | 11,112,890 |
| 2025-03-03 | 3.850 | 3.920 | 3.830 | 3.850 | 3.850 | 11,453,580 |
| 2025-02-28 | 3.950 | 3.950 | 3.840 | 3.860 | 3.860 | 12,032,125 |
| 2025-02-27 | 3.990 | 4.000 | 3.890 | 3.950 | 3.950 | 14,069,280 |
| 2025-02-26 | 3.950 | 4.010 | 3.950 | 3.980 | 3.980 | 15,931,620 |
| 2025-02-25 | 3.960 | 3.990 | 3.930 | 3.950 | 3.950 | 13,520,300 |
| 2025-02-24 | 3.940 | 4.000 | 3.920 | 3.990 | 3.990 | 17,236,045 |
| 2025-02-21 | 3.930 | 3.950 | 3.890 | 3.940 | 3.940 | 11,012,882 |
| 2025-02-20 | 3.930 | 3.970 | 3.880 | 3.950 | 3.950 | 13,437,369 |
| 2025-02-19 | 3.840 | 3.970 | 3.810 | 3.930 | 3.930 | 15,739,935 |
| 2025-02-18 | 3.890 | 3.900 | 3.800 | 3.830 | 3.830 | 11,490,120 |
| 2025-02-17 | 3.870 | 3.910 | 3.850 | 3.910 | 3.910 | 11,051,991 |
| 2025-02-14 | 3.910 | 3.910 | 3.850 | 3.860 | 3.860 | 10,867,745 |
| 2025-02-13 | 3.970 | 3.980 | 3.890 | 3.900 | 3.900 | 13,750,800 |
| 2025-02-12 | 3.970 | 4.010 | 3.940 | 3.970 | 3.970 | 11,933,148 |
| 2025-02-11 | 4.000 | 4.080 | 3.970 | 4.000 | 4.000 | 20,407,026 |
| 2025-02-10 | 3.880 | 4.060 | 3.880 | 3.980 | 3.980 | 24,206,200 |
| 2025-02-07 | 3.830 | 3.880 | 3.810 | 3.850 | 3.850 | 13,657,272 |
| 2025-02-06 | 3.740 | 3.870 | 3.700 | 3.830 | 3.830 | 17,673,054 |
| 2025-02-05 | 3.750 | 3.780 | 3.710 | 3.740 | 3.740 | 9,656,111 |
| 2025-01-27 | 3.740 | 3.810 | 3.720 | 3.760 | 3.760 | 13,057,980 |
| 2025-01-24 | 3.720 | 3.740 | 3.680 | 3.730 | 3.730 | 9,468,830 |
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.