Jinxi Axle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.970 | 4.130 | 3.970 | 4.080 | 4.080 | 33,852,752 |
| 2024-10-29 | 4.020 | 4.040 | 3.930 | 3.960 | 3.960 | 27,338,490 |
| 2024-10-28 | 3.830 | 4.000 | 3.820 | 4.000 | 4.000 | 38,477,558 |
| 2024-10-25 | 3.820 | 3.850 | 3.800 | 3.810 | 3.810 | 20,679,411 |
| 2024-10-24 | 3.750 | 3.910 | 3.740 | 3.830 | 3.830 | 32,304,452 |
| 2024-10-23 | 3.760 | 3.790 | 3.720 | 3.750 | 3.750 | 19,264,102 |
| 2024-10-22 | 3.710 | 3.760 | 3.710 | 3.750 | 3.750 | 12,501,921 |
| 2024-10-21 | 3.700 | 3.740 | 3.680 | 3.710 | 3.710 | 14,942,579 |
| 2024-10-18 | 3.630 | 3.730 | 3.610 | 3.680 | 3.680 | 16,077,589 |
| 2024-10-17 | 3.700 | 3.740 | 3.620 | 3.630 | 3.630 | 13,525,470 |
| 2024-10-16 | 3.680 | 3.750 | 3.670 | 3.700 | 3.700 | 10,920,088 |
| 2024-10-15 | 3.780 | 3.800 | 3.700 | 3.710 | 3.710 | 15,795,234 |
| 2024-10-14 | 3.770 | 3.790 | 3.700 | 3.780 | 3.780 | 17,490,597 |
| 2024-10-11 | 3.910 | 3.910 | 3.730 | 3.740 | 3.740 | 23,982,889 |
| 2024-10-10 | 3.810 | 4.030 | 3.740 | 3.900 | 3.900 | 36,943,187 |
| 2024-10-09 | 4.000 | 4.000 | 3.740 | 3.780 | 3.780 | 37,828,831 |
| 2024-10-08 | 4.220 | 4.240 | 3.850 | 4.030 | 4.030 | 62,206,231 |
| 2024-09-30 | 3.690 | 3.890 | 3.620 | 3.860 | 3.860 | 50,103,736 |
| 2024-09-27 | 3.550 | 3.590 | 3.500 | 3.590 | 3.590 | 17,655,564 |
| 2024-09-26 | 3.420 | 3.510 | 3.410 | 3.500 | 3.500 | 15,040,282 |
| 2024-09-25 | 3.450 | 3.520 | 3.440 | 3.450 | 3.450 | 21,436,878 |
| 2024-09-24 | 3.390 | 3.440 | 3.370 | 3.440 | 3.440 | 18,566,939 |
| 2024-09-23 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 10,984,829 |
| 2024-09-20 | 3.450 | 3.470 | 3.370 | 3.400 | 3.400 | 21,107,449 |
| 2024-09-19 | 3.290 | 3.570 | 3.260 | 3.450 | 3.450 | 35,950,329 |
| 2024-09-18 | 3.310 | 3.380 | 3.240 | 3.250 | 3.250 | 13,435,144 |
| 2024-09-13 | 3.260 | 3.340 | 3.220 | 3.300 | 3.300 | 17,248,640 |
| 2024-09-12 | 3.170 | 3.290 | 3.170 | 3.250 | 3.250 | 12,625,716 |
| 2024-09-11 | 3.230 | 3.240 | 3.170 | 3.200 | 3.200 | 12,007,300 |
| 2024-09-10 | 3.340 | 3.380 | 3.200 | 3.250 | 3.250 | 22,719,794 |
| 2024-09-09 | 3.130 | 3.470 | 3.130 | 3.310 | 3.310 | 37,015,644 |
| 2024-09-06 | 3.120 | 3.180 | 3.120 | 3.150 | 3.150 | 8,584,398 |
| 2024-09-05 | 3.140 | 3.170 | 3.090 | 3.140 | 3.140 | 6,405,800 |
| 2024-09-04 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 5,145,400 |
| 2024-09-03 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 4,107,112 |
| 2024-09-02 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 5,025,960 |
| 2024-08-30 | 3.100 | 3.160 | 3.070 | 3.120 | 3.120 | 7,694,540 |
| 2024-08-29 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 3,731,846 |
| 2024-08-28 | 3.030 | 3.090 | 3.030 | 3.070 | 3.070 | 2,659,520 |
| 2024-08-27 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 4,259,140 |
| 2024-08-26 | 3.110 | 3.110 | 3.070 | 3.110 | 3.110 | 3,624,000 |
| 2024-08-23 | 3.080 | 3.100 | 3.050 | 3.090 | 3.090 | 4,856,700 |
| 2024-08-22 | 3.110 | 3.150 | 3.080 | 3.080 | 3.080 | 4,255,000 |
| 2024-08-21 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 6,939,024 |
| 2024-08-20 | 3.270 | 3.270 | 3.130 | 3.140 | 3.140 | 10,961,120 |
| 2024-08-19 | 3.210 | 3.330 | 3.210 | 3.280 | 3.280 | 14,159,862 |
| 2024-08-16 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 5,230,444 |
| 2024-08-15 | 3.230 | 3.260 | 3.190 | 3.230 | 3.230 | 4,595,584 |
| 2024-08-14 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 3,546,500 |
| 2024-08-13 | 3.210 | 3.230 | 3.170 | 3.220 | 3.220 | 5,276,280 |
| 2024-08-12 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 5,248,000 |
| 2024-08-09 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 3,928,850 |
| 2024-08-08 | 3.250 | 3.280 | 3.200 | 3.270 | 3.270 | 6,061,891 |
| 2024-08-07 | 3.260 | 3.290 | 3.250 | 3.250 | 3.250 | 3,855,101 |
| 2024-08-06 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 6,754,992 |
| 2024-08-05 | 3.320 | 3.350 | 3.220 | 3.230 | 3.230 | 12,823,878 |
| 2024-08-02 | 3.330 | 3.400 | 3.310 | 3.350 | 3.350 | 13,671,751 |
| 2024-08-01 | 3.260 | 3.420 | 3.260 | 3.370 | 3.370 | 22,269,411 |
| 2024-07-31 | 3.200 | 3.280 | 3.190 | 3.260 | 3.260 | 9,149,190 |
| 2024-07-30 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 5,585,400 |
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.