Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.890	16.550	15.580	15.830	15.830	18,943,406
2023-07-26	15.890	16.090	15.400	15.580	15.580	15,434,945
2023-07-25	15.070	16.270	14.880	15.920	15.920	32,004,088
2023-07-24	14.110	15.230	14.100	14.790	14.790	17,682,619
2023-07-21	14.550	14.650	14.100	14.160	14.160	10,697,521
2023-07-20	14.910	14.980	14.200	14.270	14.270	12,505,374
2023-07-19	14.850	15.250	14.560	15.000	15.000	23,312,186
2023-07-18	13.730	14.980	13.530	14.800	14.800	21,845,526
2023-07-17	13.400	13.900	13.250	13.650	13.650	9,149,431
2023-07-14	13.550	13.690	13.100	13.380	13.380	6,417,021
2023-07-13	13.600	14.000	13.420	13.550	13.550	15,605,649
2023-07-12	13.800	14.050	13.250	13.400	13.400	10,382,464
2023-07-11	13.310	14.000	13.120	13.770	13.770	13,982,953
2023-07-10	13.630	13.700	13.260	13.320	13.320	8,640,128
2023-07-07	13.940	13.990	13.580	13.620	13.620	7,067,308
2023-07-06	14.140	14.320	13.810	13.960	13.960	5,499,350
2023-07-05	14.340	14.440	14.040	14.200	14.200	6,206,951
2023-07-04	13.890	14.530	13.680	14.240	14.240	17,713,277
2023-07-03	14.250	14.480	13.830	13.850	13.850	10,111,281
2023-06-30	14.390	14.600	14.200	14.300	14.300	4,954,146
2023-06-29	14.530	14.830	14.370	14.470	14.470	7,095,052
2023-06-28	14.700	14.800	14.440	14.680	14.680	5,316,283
2023-06-27	14.380	14.850	14.010	14.710	14.710	10,087,776
2023-06-26	14.150	14.350	14.060	14.220	14.220	6,680,827
2023-06-21	14.010	14.680	14.010	14.220	14.220	6,602,300
2023-06-20	14.250	14.720	13.980	14.340	14.340	7,870,000
2023-06-19	14.130	14.490	14.100	14.150	14.150	8,884,379
2023-06-16	14.640	14.800	13.990	14.130	14.130	12,535,986
2023-06-15	14.270	14.870	14.130	14.610	14.610	7,457,392
2023-06-14	14.500	14.560	14.210	14.320	14.320	4,469,906
2023-06-13	14.720	14.730	14.440	14.500	14.500	3,348,373
2023-06-12	14.480	14.780	14.110	14.650	14.650	8,469,450
2023-06-09	14.440	14.570	14.290	14.550	14.550	5,047,573
2023-06-08	14.180	14.420	14.140	14.300	14.300	3,788,055
2023-06-07	14.500	14.650	14.080	14.300	14.300	5,172,850
2023-06-06	14.960	15.000	14.450	14.500	14.500	6,626,391
2023-06-05	14.500	15.120	14.400	14.950	14.950	13,843,972
2023-06-02	14.200	14.590	14.000	14.500	14.500	10,226,279
2023-06-01	13.830	14.460	13.740	14.100	14.100	13,625,196
2023-05-31	13.880	13.920	13.510	13.740	13.740	6,864,459
2023-05-30	13.890	14.400	13.750	13.940	13.940	8,060,637
2023-05-29	14.100	14.100	13.430	13.880	13.880	8,796,425
2023-05-26	13.600	14.190	13.360	13.750	13.750	10,825,697
2023-05-25	13.360	13.900	13.360	13.600	13.600	8,100,432
2023-05-24	13.790	13.820	13.470	13.560	13.560	6,895,873
2023-05-23	13.520	14.060	13.480	13.800	13.800	11,718,114
2023-05-22	13.160	13.700	12.970	13.520	13.520	8,630,711
2023-05-19	13.170	13.230	12.830	13.150	13.150	5,955,598
2023-05-18	12.780	13.450	12.660	13.220	13.220	12,256,516
2023-05-17	12.420	13.000	12.340	12.720	12.720	8,892,175
2023-05-16	12.500	12.640	12.300	12.420	12.420	5,070,950
2023-05-15	12.140	12.630	11.950	12.500	12.500	12,095,121
2023-05-12	12.600	12.600	11.910	12.080	12.080	8,746,100
2023-05-11	12.860	12.870	12.210	12.500	12.500	10,578,842
2023-05-10	12.120	12.940	12.030	12.770	12.770	15,702,709
2023-05-09	12.360	12.480	12.100	12.120	12.120	4,750,700
2023-05-08	12.700	12.940	12.300	12.400	12.400	4,392,527
2023-05-05	12.850	12.990	12.520	12.700	12.700	5,993,354
2023-05-04	12.860	13.220	12.670	12.880	12.880	5,232,746
2023-04-28	13.050	13.210	12.700	12.770	12.770	8,733,981

← NewerPage 14 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.