Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.440	14.850	14.320	14.680	14.680	5,874,514
2023-10-26	13.960	14.550	13.650	14.480	14.480	5,294,346
2023-10-25	14.380	14.580	13.870	14.050	14.050	5,531,950
2023-10-24	14.210	14.450	13.950	14.300	14.300	3,359,675
2023-10-23	14.570	14.600	13.900	14.000	14.000	4,407,700
2023-10-20	14.420	14.720	14.230	14.610	14.610	3,386,474
2023-10-19	14.630	14.800	14.360	14.580	14.580	3,982,000
2023-10-18	14.900	15.020	14.710	14.800	14.800	1,895,295
2023-10-17	14.840	15.030	14.750	15.000	15.000	3,172,217
2023-10-16	14.940	15.100	14.760	14.880	14.880	3,241,000
2023-10-13	14.910	15.090	14.740	14.890	14.890	3,291,600
2023-10-12	14.860	15.030	14.740	14.950	14.950	4,374,200
2023-10-11	15.100	15.540	14.770	14.800	14.800	7,067,340
2023-10-10	15.100	15.230	14.600	14.900	14.900	5,269,899
2023-10-09	14.750	15.370	14.700	15.120	15.120	7,594,965
2023-09-28	14.470	15.020	14.350	14.740	14.740	4,998,073
2023-09-27	14.010	14.450	14.010	14.340	14.340	3,373,587
2023-09-26	14.280	14.340	14.080	14.120	14.120	2,212,400
2023-09-25	14.220	14.500	14.160	14.290	14.290	2,750,650
2023-09-22	13.910	14.270	13.810	14.220	14.220	3,602,746
2023-09-21	14.250	14.320	13.900	13.920	13.920	2,966,811
2023-09-20	14.430	14.560	14.110	14.250	14.250	3,212,923
2023-09-19	14.490	14.860	14.130	14.460	14.460	5,425,608
2023-09-18	13.800	14.500	13.660	14.320	14.320	5,393,800
2023-09-15	13.760	14.240	13.420	13.950	13.950	5,507,300
2023-09-14	14.240	14.300	13.690	13.780	13.780	4,502,017
2023-09-13	14.600	14.600	14.060	14.220	14.220	4,145,100
2023-09-12	14.600	14.880	14.400	14.620	14.620	4,499,372
2023-09-11	13.850	14.600	13.630	14.440	14.440	7,456,065
2023-09-08	13.890	14.070	13.720	13.770	13.770	4,985,774
2023-09-07	14.210	14.210	13.950	13.990	13.990	4,224,900
2023-09-06	14.180	14.400	14.140	14.280	14.280	3,045,280
2023-09-05	14.430	14.550	14.250	14.250	14.250	3,565,000
2023-09-04	14.830	14.830	14.350	14.430	14.430	7,174,900
2023-09-01	14.400	14.920	14.400	14.770	14.770	4,041,248
2023-08-31	14.950	15.080	14.150	14.530	14.530	13,621,557
2023-08-30	15.000	15.230	14.940	15.110	15.110	4,946,050
2023-08-29	14.170	15.040	13.980	14.970	14.970	10,572,348
2023-08-28	14.660	14.900	14.010	14.170	14.170	7,397,861
2023-08-25	14.280	14.350	13.820	13.970	13.970	4,936,563
2023-08-24	14.210	14.740	14.090	14.320	14.320	5,930,000
2023-08-23	14.500	14.640	14.090	14.120	14.120	5,681,850
2023-08-22	14.450	14.740	14.250	14.630	14.630	6,372,400
2023-08-21	14.110	14.640	14.110	14.310	14.310	5,069,948
2023-08-18	14.470	14.480	14.170	14.170	14.170	4,260,800
2023-08-17	14.170	14.500	13.900	14.300	14.300	4,906,400
2023-08-16	14.360	14.460	14.030	14.050	14.050	5,095,350
2023-08-15	14.670	14.820	14.340	14.400	14.400	5,290,227
2023-08-14	14.540	14.890	14.110	14.790	14.790	9,776,133
2023-08-11	14.950	15.070	14.680	14.750	14.750	5,081,163
2023-08-10	15.000	15.200	14.810	14.860	14.860	7,019,083
2023-08-09	15.410	15.510	14.930	15.220	15.220	5,875,754
2023-08-08	15.930	15.990	15.410	15.510	15.510	4,395,629
2023-08-07	15.500	15.860	15.360	15.720	15.720	8,101,391
2023-08-04	15.400	15.590	15.050	15.500	15.500	8,730,479
2023-08-03	15.720	15.830	15.200	15.300	15.300	12,492,071
2023-08-02	15.810	16.320	15.620	15.760	15.760	9,287,607
2023-08-01	15.660	16.080	15.450	15.860	15.860	10,230,970
2023-07-31	15.570	16.370	15.500	15.740	15.740	13,898,020
2023-07-28	15.750	16.100	15.360	15.570	15.570	11,393,753

← NewerPage 13 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.