Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.570	12.220	11.400	12.100	12.100	14,488,674
2022-10-31	11.700	12.420	11.470	11.570	11.570	18,188,915
2022-10-28	12.090	13.110	11.780	11.900	11.900	30,224,177
2022-10-27	11.940	12.340	11.770	12.050	12.050	11,934,970
2022-10-26	12.100	12.520	11.750	11.930	11.930	21,334,630
2022-10-25	11.320	12.220	10.860	12.160	12.160	17,870,021
2022-10-24	11.260	11.990	11.120	11.320	11.320	13,783,727
2022-10-21	11.290	11.570	11.010	11.240	11.240	8,375,658
2022-10-20	11.620	11.620	10.860	11.280	11.280	16,049,850
2022-10-19	11.400	12.070	11.290	11.650	11.650	15,754,680
2022-10-18	11.330	11.940	11.010	11.440	11.440	15,476,285
2022-10-17	11.850	12.100	11.000	11.280	11.280	20,005,582
2022-10-14	11.600	12.300	11.190	12.000	12.000	13,873,604
2022-10-13	11.320	11.750	11.140	11.350	11.350	11,451,268
2022-10-12	10.870	11.420	10.380	11.390	11.390	13,351,500
2022-10-11	10.690	11.050	10.520	10.770	10.770	9,352,501
2022-10-10	11.130	11.310	10.460	10.580	10.580	13,443,341
2022-09-30	11.780	11.890	11.060	11.110	11.110	12,461,974
2022-09-29	11.960	12.140	11.340	11.840	11.840	14,103,900
2022-09-28	12.440	12.670	11.660	11.700	11.700	11,308,604
2022-09-27	12.420	12.670	12.230	12.560	12.560	9,424,400
2022-09-26	11.600	12.570	11.260	12.270	12.270	18,613,412
2022-09-23	12.430	12.660	11.600	11.660	11.660	13,751,444
2022-09-22	12.240	12.920	12.000	12.430	12.430	9,856,118
2022-09-21	12.190	12.580	11.880	12.320	12.320	11,085,300
2022-09-20	12.090	12.800	12.050	12.370	12.370	15,971,200
2022-09-19	12.250	12.590	11.800	11.910	11.910	10,222,304
2022-09-16	12.210	12.870	12.170	12.220	12.220	13,477,110
2022-09-15	13.050	13.230	12.150	12.300	12.300	16,180,207
2022-09-14	13.450	13.690	12.950	13.050	13.050	8,390,290
2022-09-13	13.490	14.030	13.250	13.600	13.600	8,407,408
2022-09-09	13.900	14.000	13.300	13.500	13.500	9,088,200
2022-09-08	14.180	14.590	13.800	13.860	13.860	10,489,776
2022-09-07	13.190	14.390	13.000	14.130	14.130	18,065,200
2022-09-06	12.880	13.630	12.660	13.220	13.220	16,783,850
2022-09-05	13.560	13.560	12.650	12.800	12.800	20,311,882
2022-09-02	12.450	13.570	12.210	13.570	13.570	20,173,026
2022-09-01	12.680	12.680	11.740	12.340	12.340	20,155,250
2022-08-31	13.780	13.840	12.380	12.510	12.510	25,530,925
2022-08-30	14.500	14.640	13.450	13.690	13.690	22,878,736
2022-08-29	14.750	15.000	14.350	14.730	14.730	11,273,936
2022-08-26	14.500	15.240	13.730	14.900	14.900	19,192,266
2022-08-25	14.570	14.790	13.940	14.310	14.310	15,849,327
2022-08-24	15.660	15.760	14.500	14.560	14.560	17,688,816
2022-08-23	14.880	15.680	14.870	15.650	15.650	17,291,583
2022-08-22	14.800	15.300	14.310	14.990	14.990	19,769,290
2022-08-19	16.200	16.200	14.780	15.060	15.060	25,776,018
2022-08-18	15.770	16.830	15.680	16.270	16.270	21,631,784
2022-08-17	16.040	16.290	15.500	15.640	15.640	16,835,750
2022-08-16	16.420	16.970	15.700	16.030	16.030	29,769,823
2022-08-15	16.510	17.070	16.130	16.600	16.600	20,592,720
2022-08-12	17.000	17.560	16.410	16.480	16.480	15,980,766
2022-08-11	17.460	17.970	16.540	17.110	17.110	27,891,958
2022-08-10	16.000	17.760	15.800	17.370	17.370	38,800,487
2022-08-09	14.760	16.370	14.750	16.370	16.370	34,288,642
2022-08-08	13.900	15.190	13.350	14.880	14.880	29,295,463
2022-08-05	14.280	14.700	13.610	13.810	13.810	14,720,950
2022-08-04	14.110	14.500	13.670	14.130	14.130	20,137,994
2022-08-03	15.110	16.030	13.900	14.100	14.100	37,214,170
2022-08-02	15.700	15.870	14.990	15.010	15.010	19,291,339

← NewerPage 17 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.