Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.810	16.480	15.100	15.990	15.990	24,841,228
2022-07-29	15.070	16.340	14.990	15.810	15.810	19,338,052
2022-07-28	15.300	15.490	14.600	15.070	15.070	14,653,773
2022-07-27	14.230	15.440	13.750	15.350	15.350	23,011,304
2022-07-26	14.360	14.480	13.750	14.040	14.040	11,234,478
2022-07-25	14.360	15.050	13.790	14.000	14.000	20,894,529
2022-07-22	14.040	15.010	13.990	14.440	14.440	20,668,635
2022-07-21	13.410	14.710	13.340	14.260	14.260	31,820,732
2022-07-20	12.570	13.950	12.350	13.530	13.530	27,543,261
2022-07-19	12.730	13.290	12.420	12.700	12.700	35,657,621
2022-07-18	11.890	12.880	11.580	12.710	12.710	33,094,361
2022-07-15	11.280	12.230	11.190	12.010	12.010	33,967,120
2022-07-14	10.940	11.780	10.840	11.190	11.190	42,710,636
2022-07-13	10.490	11.120	10.490	11.120	11.120	50,431,179
2022-07-12	10.500	10.600	10.090	10.110	10.110	13,236,778
2022-07-11	10.540	10.850	10.290	10.550	10.550	13,888,300
2022-07-08	11.310	11.460	10.510	10.570	10.570	22,958,400
2022-07-07	10.960	11.690	10.790	11.480	11.480	27,264,501
2022-07-06	10.490	11.460	10.340	10.820	10.820	29,870,192
2022-07-05	10.870	11.140	10.330	10.460	10.460	20,399,706
2022-07-04	11.000	11.170	10.600	10.880	10.880	16,220,424
2022-07-01	10.870	11.360	10.700	11.100	11.100	21,922,255
2022-06-30	11.210	11.330	10.860	10.880	10.880	24,071,915
2022-06-29	11.610	11.690	11.050	11.070	11.070	29,173,734
2022-06-28	12.510	12.510	11.500	11.760	11.760	36,336,601
2022-06-27	12.500	12.600	12.080	12.520	12.520	24,611,677
2022-06-24	13.100	13.100	12.470	12.680	12.680	27,598,250
2022-06-23	12.370	13.300	12.050	13.130	13.130	37,057,860
2022-06-22	12.080	12.930	12.080	12.340	12.340	42,088,969
2022-06-21	12.390	12.760	11.920	12.030	12.030	30,729,118
2022-06-20	12.240	13.460	11.610	12.650	12.650	52,874,985
2022-06-17	11.670	12.780	11.600	12.240	12.240	54,314,055
2022-06-16	10.200	11.760	10.030	11.760	11.760	66,438,742
2022-06-15	11.580	11.580	10.490	10.690	10.690	61,407,997
2022-06-14	9.420	10.530	9.010	10.530	10.530	30,610,439
2022-06-13	8.950	9.800	8.880	9.570	9.570	41,557,808
2022-06-10	8.140	8.950	8.100	8.950	8.950	15,375,302
2022-06-09	8.640	8.640	8.090	8.140	8.140	10,746,640
2022-06-08	8.530	8.910	8.340	8.650	8.650	13,065,590
2022-06-07	8.820	8.820	8.450	8.570	8.570	13,606,524
2022-06-06	9.130	9.210	8.640	8.790	8.790	19,159,010
2022-06-02	8.950	9.200	8.800	9.130	9.130	15,324,217
2022-06-01	8.600	9.240	8.460	8.950	8.950	22,542,911
2022-05-31	8.360	8.580	8.120	8.460	8.460	10,392,646
2022-05-30	7.990	8.460	7.930	8.380	8.380	15,117,862
2022-05-27	7.990	8.380	7.860	7.970	7.970	12,206,180
2022-05-26	8.250	8.290	7.950	8.050	8.050	11,476,680
2022-05-25	7.980	8.390	7.930	8.270	8.270	10,908,245
2022-05-24	8.630	9.280	8.130	8.140	8.140	21,560,326
2022-05-23	8.320	8.600	8.210	8.480	8.480	8,976,719
2022-05-20	8.250	8.400	8.220	8.330	8.330	11,459,443
2022-05-19	8.360	8.410	8.100	8.250	8.250	11,141,282
2022-05-18	8.260	8.940	8.160	8.420	8.420	22,946,934
2022-05-17	8.000	8.310	7.800	8.240	8.240	11,532,084
2022-05-16	8.250	8.280	7.850	8.030	8.030	10,209,650
2022-05-13	7.900	8.210	7.830	8.190	8.190	11,504,911
2022-05-12	7.910	8.020	7.740	7.870	7.870	12,143,450
2022-05-11	7.570	8.380	7.510	7.890	7.890	20,649,235
2022-05-10	7.240	7.720	7.000	7.620	7.620	13,690,935
2022-05-09	7.430	7.440	7.150	7.210	7.210	11,739,400

← NewerPage 18 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.