Ningbo Jifeng Auto Parts Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.320	11.390	10.950	10.970	10.970	6,890,955
2024-07-22	11.480	11.600	11.170	11.390	11.390	10,065,934
2024-07-19	10.870	11.620	10.810	11.480	11.480	16,449,197
2024-07-18	10.260	10.940	10.120	10.870	10.870	12,788,343
2024-07-17	10.140	10.400	10.140	10.280	10.280	7,613,300
2024-07-16	10.090	10.160	9.980	10.120	10.120	3,498,000
2024-07-15	10.140	10.220	10.000	10.090	10.090	4,926,100
2024-07-12	10.140	10.200	9.920	10.140	10.140	5,631,511
2024-07-11	10.120	10.330	10.090	10.180	10.180	6,425,746
2024-07-10	9.790	10.230	9.790	10.020	10.020	8,739,182
2024-07-09	9.850	10.090	9.620	9.910	9.910	11,706,449
2024-07-08	10.100	10.100	9.560	9.870	9.870	14,379,810
2024-07-05	10.230	10.230	10.230	10.230	10.230	0
2024-07-04	10.440	10.480	10.210	10.230	10.230	4,981,100
2024-07-03	10.320	10.410	10.180	10.200	10.200	4,263,692
2024-07-02	10.350	10.620	10.280	10.360	10.360	5,827,950
2024-07-01	10.230	10.380	10.010	10.350	10.350	5,065,050
2024-06-28	10.110	10.390	10.010	10.230	10.230	6,172,650
2024-06-27	10.340	10.390	9.970	10.040	10.040	6,097,713
2024-06-26	10.270	10.350	10.050	10.340	10.340	9,500,811
2024-06-25	10.440	10.550	10.160	10.290	10.290	3,625,809
2024-06-24	10.780	10.850	10.350	10.380	10.380	5,630,486
2024-06-21	10.480	10.800	10.460	10.750	10.750	5,357,548
2024-06-20	10.690	10.780	10.450	10.480	10.480	4,977,291
2024-06-19	11.260	11.260	10.760	10.780	10.780	7,463,841
2024-06-18	10.880	11.270	10.880	11.220	11.220	5,791,938
2024-06-17	11.020	11.120	10.800	10.900	10.900	5,101,971
2024-06-14	11.240	11.240	10.960	11.020	11.020	5,610,800
2024-06-13	10.880	11.310	10.680	11.230	11.230	7,312,600
2024-06-12	11.100	11.160	10.920	10.940	10.940	4,961,300
2024-06-11	11.200	11.270	11.000	11.090	11.090	8,442,300
2024-06-07	11.460	11.530	11.220	11.250	11.250	6,724,270
2024-06-06	11.420	11.470	11.210	11.250	11.250	4,861,400
2024-06-05	11.330	11.560	11.200	11.470	11.470	5,785,900
2024-06-04	11.250	11.350	11.050	11.330	11.330	4,799,250
2024-06-03	11.580	11.630	11.120	11.320	11.320	7,867,711
2024-05-31	11.480	11.760	11.430	11.570	11.570	3,990,900
2024-05-30	11.300	11.500	11.190	11.420	11.420	4,487,515
2024-05-29	11.170	11.340	11.170	11.230	11.230	3,820,615
2024-05-28	11.330	11.380	11.140	11.170	11.170	4,254,181
2024-05-27	11.330	11.500	11.100	11.350	11.350	8,225,900
2024-05-24	11.840	11.900	11.320	11.370	11.370	9,129,950
2024-05-23	11.950	11.970	11.750	11.820	11.820	4,091,515
2024-05-22	12.000	12.140	11.950	12.070	12.070	3,915,400
2024-05-21	12.310	12.390	11.880	11.970	11.970	7,944,615
2024-05-20	12.590	12.950	12.320	12.410	12.410	6,258,365
2024-05-17	12.350	12.600	12.260	12.570	12.570	3,993,615
2024-05-16	12.360	12.480	12.190	12.310	12.310	4,491,157
2024-05-15	12.780	12.820	12.310	12.360	12.360	7,889,595
2024-05-14	13.060	13.120	12.660	12.790	12.790	7,992,985
2024-05-13	13.210	13.210	12.840	12.870	12.870	7,469,000
2024-05-10	13.500	13.530	13.210	13.260	13.260	4,846,000
2024-05-09	13.400	13.690	13.380	13.550	13.550	3,537,400
2024-05-08	13.670	13.730	13.370	13.400	13.400	4,488,700
2024-05-07	13.580	13.900	13.520	13.660	13.660	7,529,400
2024-05-06	13.380	13.850	13.380	13.650	13.650	9,010,075
2024-04-30	13.030	13.550	13.010	13.270	13.270	10,435,006
2024-04-29	13.050	13.130	12.730	13.030	13.030	9,573,100
2024-04-26	12.810	13.090	12.650	13.050	13.050	7,481,050
2024-04-25	12.900	12.940	12.530	12.600	12.600	4,851,725

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-13	0.1800 CNY
2020-05-07	0.2000 CNY
2019-05-20	0.3120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.