Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.750 | 3.780 | 3.700 | 3.710 | 3.710 | 7,358,076 |
| 2025-01-22 | 3.760 | 3.760 | 3.700 | 3.710 | 3.710 | 6,986,900 |
| 2025-01-21 | 3.820 | 3.820 | 3.740 | 3.750 | 3.750 | 7,730,500 |
| 2025-01-20 | 3.750 | 3.810 | 3.740 | 3.790 | 3.790 | 8,764,322 |
| 2025-01-17 | 3.720 | 3.850 | 3.710 | 3.750 | 3.750 | 13,508,321 |
| 2025-01-16 | 3.750 | 3.790 | 3.710 | 3.730 | 3.730 | 9,229,040 |
| 2025-01-15 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 7,437,960 |
| 2025-01-14 | 3.620 | 3.750 | 3.620 | 3.750 | 3.750 | 12,299,169 |
| 2025-01-13 | 3.610 | 3.640 | 3.530 | 3.620 | 3.620 | 8,557,248 |
| 2025-01-10 | 3.680 | 3.710 | 3.610 | 3.610 | 3.610 | 10,490,700 |
| 2025-01-09 | 3.660 | 3.700 | 3.640 | 3.690 | 3.690 | 8,844,163 |
| 2025-01-08 | 3.680 | 3.700 | 3.580 | 3.660 | 3.660 | 11,520,420 |
| 2025-01-07 | 3.600 | 3.680 | 3.590 | 3.680 | 3.680 | 11,363,060 |
| 2025-01-06 | 3.590 | 3.620 | 3.500 | 3.590 | 3.590 | 11,082,458 |
| 2025-01-03 | 3.710 | 3.730 | 3.570 | 3.590 | 3.590 | 16,869,189 |
| 2025-01-02 | 3.800 | 3.820 | 3.660 | 3.690 | 3.690 | 16,957,900 |
| 2024-12-31 | 3.890 | 3.900 | 3.790 | 3.800 | 3.800 | 12,991,883 |
| 2024-12-30 | 3.930 | 3.970 | 3.830 | 3.870 | 3.870 | 15,776,300 |
| 2024-12-27 | 3.900 | 3.970 | 3.860 | 3.950 | 3.950 | 16,003,900 |
| 2024-12-26 | 3.860 | 3.950 | 3.850 | 3.880 | 3.880 | 15,618,580 |
| 2024-12-25 | 4.050 | 4.070 | 3.840 | 3.870 | 3.870 | 27,723,500 |
| 2024-12-24 | 3.940 | 4.080 | 3.940 | 4.070 | 4.070 | 26,732,738 |
| 2024-12-23 | 4.150 | 4.160 | 3.930 | 3.940 | 3.940 | 28,412,505 |
| 2024-12-20 | 4.130 | 4.200 | 4.090 | 4.150 | 4.150 | 21,515,060 |
| 2024-12-19 | 4.060 | 4.200 | 4.010 | 4.150 | 4.150 | 31,158,913 |
| 2024-12-18 | 4.040 | 4.160 | 3.980 | 4.060 | 4.060 | 25,710,786 |
| 2024-12-17 | 4.170 | 4.170 | 3.980 | 4.000 | 4.000 | 23,487,593 |
| 2024-12-16 | 4.170 | 4.220 | 4.120 | 4.160 | 4.160 | 17,379,898 |
| 2024-12-13 | 4.270 | 4.300 | 4.160 | 4.170 | 4.170 | 21,581,992 |
| 2024-12-12 | 4.270 | 4.300 | 4.220 | 4.290 | 4.290 | 22,585,842 |
| 2024-12-11 | 4.190 | 4.250 | 4.180 | 4.250 | 4.250 | 18,173,784 |
| 2024-12-10 | 4.300 | 4.340 | 4.190 | 4.200 | 4.200 | 28,437,563 |
| 2024-12-09 | 4.390 | 4.390 | 4.180 | 4.220 | 4.220 | 38,852,426 |
| 2024-12-06 | 4.210 | 4.360 | 4.180 | 4.330 | 4.330 | 52,956,244 |
| 2024-12-05 | 4.150 | 4.310 | 4.140 | 4.220 | 4.220 | 33,966,301 |
| 2024-12-04 | 4.160 | 4.200 | 4.110 | 4.140 | 4.140 | 20,215,791 |
| 2024-12-03 | 4.150 | 4.250 | 4.120 | 4.190 | 4.190 | 35,571,128 |
| 2024-12-02 | 4.050 | 4.160 | 4.050 | 4.130 | 4.130 | 28,483,578 |
| 2024-11-29 | 4.050 | 4.100 | 3.980 | 4.040 | 4.040 | 18,647,710 |
| 2024-11-28 | 3.960 | 4.140 | 3.940 | 4.050 | 4.050 | 27,566,380 |
| 2024-11-27 | 3.950 | 3.960 | 3.820 | 3.960 | 3.960 | 14,873,625 |
| 2024-11-26 | 3.950 | 3.980 | 3.920 | 3.930 | 3.930 | 10,858,780 |
| 2024-11-25 | 3.910 | 3.960 | 3.850 | 3.950 | 3.950 | 16,091,380 |
| 2024-11-22 | 4.000 | 4.060 | 3.890 | 3.910 | 3.910 | 20,557,552 |
| 2024-11-21 | 3.970 | 4.070 | 3.950 | 4.000 | 4.000 | 18,922,000 |
| 2024-11-20 | 3.930 | 3.970 | 3.920 | 3.970 | 3.970 | 14,070,580 |
| 2024-11-19 | 3.900 | 3.940 | 3.860 | 3.930 | 3.930 | 16,311,036 |
| 2024-11-18 | 3.920 | 4.000 | 3.880 | 3.900 | 3.900 | 23,997,252 |
| 2024-11-15 | 3.930 | 4.000 | 3.900 | 3.910 | 3.910 | 16,945,000 |
| 2024-11-14 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 18,030,873 |
| 2024-11-13 | 4.060 | 4.130 | 4.020 | 4.060 | 4.060 | 19,602,191 |
| 2024-11-12 | 4.170 | 4.190 | 4.060 | 4.110 | 4.110 | 27,298,600 |
| 2024-11-11 | 4.130 | 4.180 | 4.100 | 4.170 | 4.170 | 21,579,441 |
| 2024-11-08 | 4.240 | 4.250 | 4.100 | 4.130 | 4.130 | 29,565,669 |
| 2024-11-07 | 4.070 | 4.220 | 4.050 | 4.190 | 4.190 | 32,856,617 |
| 2024-11-06 | 4.080 | 4.120 | 4.030 | 4.080 | 4.080 | 27,333,716 |
| 2024-11-05 | 3.980 | 4.100 | 3.970 | 4.080 | 4.080 | 34,403,200 |
| 2024-11-04 | 3.980 | 4.040 | 3.960 | 4.000 | 4.000 | 15,070,767 |
| 2024-11-01 | 4.080 | 4.130 | 3.930 | 3.960 | 3.960 | 31,287,984 |
| 2024-10-31 | 4.090 | 4.180 | 4.050 | 4.110 | 4.110 | 31,780,675 |
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.