Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.900	12.940	12.530	12.600	12.600	4,851,725
2024-04-24	12.290	12.900	12.270	12.820	12.820	5,736,700
2024-04-23	12.520	12.690	12.290	12.350	12.350	3,601,296
2024-04-22	12.170	12.620	12.050	12.450	12.450	5,490,300
2024-04-19	12.810	12.810	12.290	12.370	12.370	7,402,300
2024-04-18	12.630	12.980	11.940	12.810	12.810	9,807,915
2024-04-17	11.760	12.330	11.760	12.120	12.120	8,733,806
2024-04-16	12.050	12.390	11.750	11.780	11.780	6,351,852
2024-04-15	12.400	12.740	12.050	12.300	12.300	7,756,544
2024-04-12	12.750	12.940	12.540	12.550	12.550	3,406,400
2024-04-11	12.700	13.030	12.690	12.750	12.750	4,449,000
2024-04-10	12.860	13.200	12.680	12.850	12.850	8,179,350
2024-04-09	12.840	13.200	12.730	13.130	13.130	4,818,220
2024-04-08	12.870	13.430	12.700	12.980	12.980	7,966,283
2024-04-03	13.000	13.020	12.400	12.760	12.760	14,719,049
2024-04-02	13.360	13.360	12.930	13.040	13.040	9,260,786
2024-04-01	13.380	13.400	12.930	13.060	13.060	9,655,750
2024-03-29	13.350	14.070	13.160	13.310	13.310	4,400,333
2024-03-28	12.950	13.400	12.930	13.150	13.150	3,831,194
2024-03-27	13.270	13.540	12.990	13.030	13.030	5,286,563
2024-03-26	13.670	13.880	13.250	13.470	13.470	8,918,155
2024-03-25	13.860	14.150	13.550	13.680	13.680	11,786,880
2024-03-22	13.860	14.100	13.500	13.670	13.670	8,052,150
2024-03-21	13.290	14.180	13.250	13.860	13.860	16,234,736
2024-03-20	13.320	13.640	13.220	13.290	13.290	5,525,202
2024-03-19	13.380	13.440	13.130	13.240	13.240	4,155,064
2024-03-18	13.450	13.620	13.220	13.380	13.380	5,073,785
2024-03-15	13.300	13.500	13.170	13.500	13.500	5,557,182
2024-03-14	13.190	13.410	13.040	13.160	13.160	2,665,232
2024-03-13	13.200	13.420	13.150	13.320	13.320	4,093,172
2024-03-12	13.330	13.480	13.140	13.200	13.200	3,083,945
2024-03-11	12.900	13.470	12.790	13.370	13.370	5,615,831
2024-03-08	13.090	13.380	12.800	12.980	12.980	5,067,329
2024-03-07	13.090	13.270	12.980	13.000	13.000	3,491,280
2024-03-06	13.140	13.380	12.880	13.160	13.160	3,773,801
2024-03-05	12.840	13.130	12.750	12.970	12.970	4,871,163
2024-03-04	12.850	13.100	12.650	13.050	13.050	6,532,621
2024-03-01	12.880	13.050	12.610	12.890	12.890	8,478,972
2024-02-29	11.820	12.640	11.820	12.610	12.610	7,131,735
2024-02-28	12.570	12.680	11.920	12.010	12.010	10,784,779
2024-02-27	12.510	12.770	12.340	12.480	12.480	11,888,411
2024-02-26	11.410	12.200	11.400	11.880	11.880	11,591,673
2024-02-23	11.230	11.490	10.950	11.350	11.350	9,781,243
2024-02-22	11.210	11.460	11.070	11.250	11.250	6,540,380
2024-02-21	10.840	11.580	10.810	11.190	11.190	10,016,914
2024-02-20	11.450	11.450	10.640	11.070	11.070	10,799,551
2024-02-19	11.380	11.600	11.080	11.460	11.460	8,653,350
2024-02-08	11.060	11.550	10.990	11.380	11.380	9,816,073
2024-02-07	10.550	11.100	10.370	10.990	10.990	10,712,791
2024-02-06	9.800	10.570	9.530	10.410	10.410	10,046,059
2024-02-05	10.100	10.350	9.410	9.930	9.930	12,666,567
2024-02-02	10.510	10.700	10.000	10.330	10.330	12,859,580
2024-02-01	10.100	10.820	9.990	10.580	10.580	14,321,781
2024-01-31	10.370	10.530	9.960	10.050	10.050	12,361,380
2024-01-30	10.860	10.860	10.260	10.300	10.300	14,718,894
2024-01-29	10.950	10.990	10.610	10.840	10.840	9,448,356
2024-01-26	11.090	11.210	10.880	10.930	10.930	9,454,920
2024-01-25	11.540	11.540	10.990	11.240	11.240	12,971,717
2024-01-24	11.860	11.860	11.200	11.510	11.510	8,432,615
2024-01-23	11.720	11.880	11.450	11.710	11.710	4,027,933

← NewerPage 11 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.