Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.210	12.210	11.500	11.720	11.720	8,513,222
2024-01-19	12.660	12.670	12.150	12.230	12.230	4,240,522
2024-01-18	12.430	12.730	11.980	12.660	12.660	5,757,925
2024-01-17	12.560	12.860	12.420	12.420	12.420	5,934,161
2024-01-16	12.490	12.900	12.360	12.680	12.680	11,409,716
2024-01-15	12.400	12.500	12.150	12.400	12.400	7,451,254
2024-01-12	12.220	12.570	12.100	12.420	12.420	7,548,723
2024-01-11	12.030	12.310	11.870	12.210	12.210	6,863,444
2024-01-10	12.270	12.350	12.020	12.140	12.140	6,966,269
2024-01-09	12.170	12.690	12.170	12.380	12.380	6,049,169
2024-01-08	12.470	12.560	12.180	12.230	12.230	5,808,043
2024-01-05	12.570	12.820	12.390	12.530	12.530	9,108,943
2024-01-04	12.150	12.670	12.140	12.520	12.520	10,791,040
2024-01-03	13.090	13.200	12.140	12.250	12.250	13,564,267
2024-01-02	13.530	13.530	13.140	13.190	13.190	6,353,296
2023-12-29	12.630	13.550	12.630	13.470	13.470	13,234,621
2023-12-28	12.590	12.900	12.590	12.710	12.710	5,439,860
2023-12-27	12.790	12.930	12.580	12.720	12.720	4,240,552
2023-12-26	13.220	13.220	12.700	12.830	12.830	5,482,700
2023-12-25	12.820	13.370	12.800	13.250	13.250	7,274,650
2023-12-22	12.800	13.080	12.580	12.880	12.880	6,192,952
2023-12-21	12.830	13.000	12.710	12.890	12.890	4,885,020
2023-12-20	13.350	13.410	12.890	12.950	12.950	5,221,375
2023-12-19	13.420	13.470	13.240	13.320	13.320	3,966,205
2023-12-18	13.310	13.500	13.210	13.420	13.420	5,368,312
2023-12-15	13.850	13.850	13.300	13.420	13.420	9,674,192
2023-12-14	13.650	14.150	13.490	13.810	13.810	13,417,004
2023-12-13	13.360	13.720	13.140	13.590	13.590	9,613,208
2023-12-12	13.390	13.450	12.900	13.380	13.380	7,336,417
2023-12-11	12.640	13.450	12.380	13.390	13.390	17,802,148
2023-12-08	13.270	13.280	12.550	12.650	12.650	11,662,386
2023-12-07	13.300	13.370	12.970	13.140	13.140	8,685,494
2023-12-06	13.330	13.540	13.260	13.270	13.270	4,942,666
2023-12-05	13.630	13.670	13.310	13.310	13.310	6,094,934
2023-12-04	13.850	13.990	13.500	13.690	13.690	8,623,229
2023-12-01	14.130	14.130	13.500	13.900	13.900	7,649,900
2023-11-30	14.270	14.320	14.000	14.140	14.140	5,661,898
2023-11-29	14.220	14.500	14.170	14.300	14.300	5,404,403
2023-11-28	14.120	14.390	14.120	14.240	14.240	6,426,716
2023-11-27	14.100	14.240	13.920	14.190	14.190	10,900,907
2023-11-24	14.620	14.650	13.890	14.010	14.010	10,040,900
2023-11-23	14.260	14.710	14.100	14.630	14.630	12,862,300
2023-11-22	14.440	14.590	14.200	14.230	14.230	5,233,941
2023-11-21	14.460	14.670	14.400	14.510	14.510	7,387,027
2023-11-20	14.600	14.660	14.110	14.600	14.600	10,889,700
2023-11-17	13.850	14.500	13.810	14.470	14.470	11,088,258
2023-11-16	14.130	14.130	13.800	14.000	14.000	7,030,435
2023-11-15	14.100	14.370	13.880	14.150	14.150	7,146,322
2023-11-14	13.850	14.100	13.630	13.980	13.980	7,839,084
2023-11-13	13.900	14.050	13.700	13.820	13.820	7,696,717
2023-11-10	14.200	14.200	13.870	13.940	13.940	7,886,618
2023-11-09	14.400	14.450	14.140	14.200	14.200	6,249,497
2023-11-08	14.300	14.550	14.080	14.490	14.490	10,549,010
2023-11-07	14.580	14.740	14.500	14.580	14.580	7,162,200
2023-11-06	15.020	15.080	14.530	14.620	14.620	11,330,647
2023-11-03	14.700	15.250	14.570	14.990	14.990	7,558,566
2023-11-02	14.560	14.780	14.360	14.540	14.540	6,177,734
2023-11-01	14.660	14.900	14.440	14.660	14.660	7,793,783
2023-10-31	15.000	15.030	14.250	14.660	14.660	8,994,108
2023-10-30	14.400	15.360	14.400	15.330	15.330	9,763,267

← NewerPage 12 of 21 · 1,216 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.