AiXin Life International, Inc. (AIXN)
OTCMKTS
· Delayed Price · Currency is USD
0.270
-0.230 (-46.00%)
At close: Aug 21, 2024
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -46.00% | 413 |
| Aug 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 100 |
| Aug 7, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -21.90% | 1,100 |
| Jul 16, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 100 |
| Jul 10, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | 100 |
| Jul 1, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 200 |
| Jun 26, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | 200 |
| Jun 25, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.45% | 100 |
| Jun 20, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.15% | 290 |
| Jun 18, 2024 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 184.55% | 1,311 |
| May 23, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.35% | 100 |
| May 21, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -11.14% | 500 |
| Apr 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -21.92% | 100 |
| Apr 10, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -52.03% | 144 |
| Apr 8, 2024 | 0.55 | 0.75 | 0.55 | 0.75 | 0.75 | 86.88% | 4,800 |
| Apr 2, 2024 | 0.39 | 0.50 | 0.39 | 0.40 | 0.40 | 81.16% | 15,775 |
| Apr 1, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.46% | 212 |
| Mar 25, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.30% | 980 |
| Mar 21, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -46.00% | 6,313 |
| Mar 15, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | 3,174 |
| Feb 20, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 71.16% | 600 |
| Feb 15, 2024 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -42.64% | 6,100 |
| Feb 12, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 4,709 |
| Feb 2, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -9.09% | 1,275 |
| Jan 31, 2024 | 0.61 | 0.80 | 0.55 | 0.55 | 0.55 | 9.91% | 3,045 |
| Jan 16, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -19.39% | 899 |
| Jan 12, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -11.31% | 1,010 |
| Jan 11, 2024 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -31.24% | 2,303 |
| Jan 10, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.86% | 200 |
| Dec 5, 2023 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 300 |
| Nov 20, 2023 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 5,251 |
| Nov 15, 2023 | 1.10 | 1.12 | 1.02 | 1.02 | 1.02 | -7.27% | 1,000 |
| Nov 6, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 100 |
| Nov 3, 2023 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -14.08% | 300 |
| Oct 20, 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 12.70% | 506 |
| Oct 12, 2023 | 2.22 | 2.22 | 1.03 | 1.26 | 1.26 | -44.00% | 6,869 |