Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.420	16.870	16.230	16.500	16.500	9,488,812
2023-01-31	15.800	17.000	15.470	16.570	16.570	22,445,509
2023-01-30	15.000	16.050	15.000	15.970	15.970	16,000,996
2023-01-20	14.490	14.770	14.400	14.700	14.700	4,654,538
2023-01-19	14.480	14.770	14.280	14.520	14.520	10,127,253
2023-01-18	14.790	14.850	14.140	14.490	14.490	8,418,793
2023-01-17	15.020	15.060	14.410	14.650	14.650	11,299,594
2023-01-16	15.550	15.790	14.920	15.010	15.010	16,500,075
2023-01-13	15.480	15.860	15.460	15.630	15.630	3,860,205
2023-01-12	15.450	15.950	15.360	15.500	15.500	5,562,478
2023-01-11	15.510	15.920	15.250	15.390	15.390	6,901,626
2023-01-10	15.770	16.060	15.250	15.640	15.640	9,562,385
2023-01-09	15.620	16.210	15.600	15.680	15.680	7,464,428
2023-01-06	14.850	15.880	14.820	15.820	15.820	11,048,832
2023-01-05	15.180	15.250	14.610	14.930	14.930	9,222,693
2023-01-04	14.630	15.200	14.280	15.030	15.030	7,993,367
2023-01-03	15.100	15.270	14.400	14.630	14.630	9,741,093
2022-12-30	14.910	15.430	14.830	15.280	15.280	11,775,913
2022-12-29	14.550	15.100	14.480	14.910	14.910	9,638,865
2022-12-28	15.150	15.180	14.260	14.530	14.530	10,092,672
2022-12-27	14.500	15.270	14.400	15.180	15.180	10,749,127
2022-12-26	13.490	14.660	13.440	14.600	14.600	10,335,870
2022-12-23	13.430	13.960	13.260	13.730	13.730	7,363,724
2022-12-22	13.690	13.810	13.300	13.430	13.430	6,427,057
2022-12-21	13.700	13.870	13.400	13.670	13.670	7,266,694
2022-12-20	14.000	14.250	13.720	13.850	13.850	5,872,679
2022-12-19	14.220	14.750	13.990	14.100	14.100	6,484,790
2022-12-16	14.130	14.560	14.000	14.090	14.090	8,874,218
2022-12-15	13.740	14.210	13.580	14.180	14.180	8,129,166
2022-12-14	13.630	14.140	13.630	13.750	13.750	5,399,799
2022-12-13	13.960	14.140	13.700	13.760	13.760	6,509,063
2022-12-12	13.780	14.280	13.600	14.110	14.110	9,545,772
2022-12-09	13.970	14.120	13.500	13.790	13.790	10,254,155
2022-12-08	13.960	14.180	13.400	13.970	13.970	14,854,001
2022-12-07	12.810	14.110	12.750	13.600	13.600	22,699,275
2022-12-06	12.730	13.050	12.580	12.880	12.880	8,676,564
2022-12-05	12.710	13.060	12.710	12.860	12.860	7,835,033
2022-12-02	13.230	13.450	12.840	12.910	12.910	11,966,996
2022-12-01	13.120	13.630	13.050	13.360	13.360	17,680,051
2022-11-30	13.180	13.520	12.350	13.010	13.010	19,903,795
2022-11-29	13.230	13.360	12.900	13.160	13.160	9,860,257
2022-11-28	12.950	13.350	12.710	13.290	13.290	13,090,830
2022-11-25	13.370	13.370	12.750	12.860	12.860	8,702,009
2022-11-24	13.310	13.500	12.990	13.110	13.110	6,606,448
2022-11-23	12.900	13.350	12.560	13.230	13.230	10,813,776
2022-11-22	13.270	13.450	12.850	13.020	13.020	11,391,019
2022-11-21	13.200	13.550	12.800	13.320	13.320	11,110,102
2022-11-18	13.620	13.820	13.200	13.250	13.250	11,121,235
2022-11-17	14.140	14.140	13.450	13.760	13.760	7,499,275
2022-11-16	13.790	14.150	13.620	14.050	14.050	9,009,550
2022-11-15	13.540	14.000	13.200	13.910	13.910	14,879,475
2022-11-14	14.180	14.300	13.400	13.540	13.540	18,037,092
2022-11-11	14.780	15.340	14.020	14.180	14.180	19,043,020
2022-11-10	14.800	15.180	14.110	14.260	14.260	15,371,313
2022-11-09	14.900	15.530	14.770	15.190	15.190	15,111,281
2022-11-08	14.300	15.290	13.670	15.010	15.010	20,028,491
2022-11-07	14.270	14.660	13.960	14.150	14.150	9,336,429
2022-11-04	13.980	14.450	13.900	14.280	14.280	19,982,491
2022-11-03	13.450	14.040	13.030	13.980	13.980	28,603,407
2022-11-02	12.030	13.310	12.020	13.310	13.310	21,780,954

← NewerPage 16 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.