Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.000	13.170	12.510	12.950	12.950	7,433,934
2023-04-26	12.360	13.300	12.360	13.080	13.080	9,738,693
2023-04-25	12.680	12.810	12.030	12.510	12.510	10,537,786
2023-04-24	12.360	12.890	12.150	12.790	12.790	8,718,808
2023-04-21	12.570	12.840	12.300	12.360	12.360	6,925,255
2023-04-20	12.850	12.980	12.400	12.610	12.610	8,163,108
2023-04-19	13.490	13.600	12.870	12.970	12.970	8,838,406
2023-04-18	13.200	13.200	12.900	13.020	13.020	5,117,150
2023-04-17	13.490	13.640	13.000	13.030	13.030	6,805,050
2023-04-14	12.570	13.660	12.570	13.480	13.480	14,683,400
2023-04-13	12.900	12.900	12.450	12.550	12.550	6,977,450
2023-04-12	13.140	13.220	12.800	12.900	12.900	5,159,785
2023-04-11	13.210	13.330	12.990	13.110	13.110	4,923,177
2023-04-10	13.300	13.510	13.080	13.290	13.290	7,034,347
2023-04-07	13.610	13.700	13.350	13.390	13.390	7,429,100
2023-04-06	13.710	13.740	13.380	13.520	13.520	12,799,538
2023-04-04	14.370	14.370	13.360	13.760	13.760	21,495,183
2023-04-03	14.900	14.980	14.130	14.340	14.340	9,733,339
2023-03-31	14.550	15.050	14.330	14.930	14.930	9,533,432
2023-03-30	14.690	14.870	14.440	14.630	14.630	5,747,600
2023-03-29	14.760	15.330	14.630	14.690	14.690	16,226,234
2023-03-28	14.200	14.870	14.100	14.710	14.710	14,454,743
2023-03-27	14.210	14.400	14.100	14.200	14.200	5,479,946
2023-03-24	14.380	14.450	14.150	14.230	14.230	5,498,050
2023-03-23	14.690	14.690	14.200	14.420	14.420	9,562,400
2023-03-22	14.500	14.780	14.360	14.690	14.690	22,253,088
2023-03-21	13.100	14.400	13.100	14.400	14.400	21,861,123
2023-03-20	12.490	13.180	12.300	13.090	13.090	10,987,838
2023-03-17	12.690	12.900	12.540	12.580	12.580	4,509,885
2023-03-16	12.690	12.830	12.510	12.670	12.670	4,601,832
2023-03-15	12.900	13.200	12.630	12.700	12.700	5,467,574
2023-03-14	12.930	13.150	12.430	12.900	12.900	8,948,705
2023-03-13	12.910	13.300	12.790	13.080	13.080	7,081,936
2023-03-10	13.270	13.320	12.830	12.920	12.920	7,428,809
2023-03-09	13.600	13.660	13.290	13.360	13.360	5,670,612
2023-03-08	13.980	14.010	13.560	13.640	13.640	6,664,198
2023-03-07	14.180	14.240	14.000	14.080	14.080	4,432,548
2023-03-06	13.970	14.190	13.770	14.160	14.160	5,097,716
2023-03-03	14.010	14.180	13.820	13.970	13.970	6,986,406
2023-03-02	14.800	14.860	14.000	14.040	14.040	9,085,982
2023-03-01	14.450	14.450	14.000	14.300	14.300	5,219,529
2023-02-28	14.400	14.670	14.150	14.330	14.330	5,668,954
2023-02-27	14.800	14.800	14.310	14.410	14.410	5,705,957
2023-02-24	15.110	15.130	14.720	14.760	14.760	4,122,048
2023-02-23	15.150	15.240	15.040	15.110	15.110	4,390,452
2023-02-22	15.190	15.190	14.970	15.100	15.100	3,292,298
2023-02-21	14.630	15.340	14.530	15.180	15.180	9,916,090
2023-02-20	14.580	14.740	14.030	14.640	14.640	8,629,190
2023-02-17	14.500	14.700	14.200	14.580	14.580	6,202,827
2023-02-16	15.130	15.220	14.340	14.500	14.500	9,983,785
2023-02-15	15.470	15.740	15.050	15.130	15.130	6,624,508
2023-02-14	15.750	15.800	15.220	15.310	15.310	7,927,787
2023-02-13	15.420	16.100	15.260	15.730	15.730	12,136,079
2023-02-10	15.600	16.000	15.250	15.420	15.420	8,451,800
2023-02-09	15.600	15.950	15.300	15.540	15.540	11,971,749
2023-02-08	15.850	15.850	15.220	15.670	15.670	11,063,140
2023-02-07	15.740	15.900	15.310	15.850	15.850	11,631,396
2023-02-06	16.300	16.440	15.690	15.740	15.740	12,045,691
2023-02-03	17.510	17.600	15.900	16.300	16.300	25,541,136
2023-02-02	16.520	17.100	16.320	17.020	17.020	12,969,727

← NewerPage 15 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.