Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.110	7.700	7.000	7.470	7.470	13,790,228
2022-05-05	7.190	7.460	7.130	7.310	7.310	15,802,573
2022-04-29	6.920	7.410	6.790	7.280	7.280	24,054,821
2022-04-28	6.920	7.230	6.620	7.010	7.010	28,761,371
2022-04-27	6.160	6.790	5.980	6.790	6.790	19,640,505
2022-04-26	6.590	6.680	6.110	6.170	6.170	18,591,622
2022-04-25	7.280	7.280	6.700	6.700	6.700	16,152,205
2022-04-22	7.810	7.900	7.400	7.440	7.440	12,558,649
2022-04-21	8.000	8.260	7.710	7.760	7.760	15,935,885
2022-04-20	8.190	8.520	8.080	8.140	8.140	24,082,811
2022-04-19	8.670	8.840	8.100	8.200	8.200	35,186,801
2022-04-18	7.660	8.440	7.550	8.440	8.440	22,718,300
2022-04-15	7.230	7.820	7.060	7.670	7.670	24,327,763
2022-04-14	7.320	7.460	7.260	7.260	7.260	9,729,700
2022-04-13	7.540	7.580	7.180	7.220	7.220	16,588,000
2022-04-12	7.670	7.880	7.430	7.620	7.620	17,877,900
2022-04-11	8.300	8.300	7.570	7.680	7.680	26,198,760
2022-04-08	8.500	8.590	8.210	8.360	8.360	13,127,540
2022-04-07	8.880	8.900	8.500	8.500	8.500	10,609,542
2022-04-06	9.160	9.160	8.770	8.920	8.920	9,374,689
2022-04-01	9.080	9.140	8.900	9.050	9.050	9,407,239
2022-03-31	9.640	9.640	9.070	9.130	9.130	10,586,700
2022-03-30	9.140	9.640	9.120	9.590	9.590	9,462,337
2022-03-29	9.570	9.690	9.040	9.160	9.160	9,460,336
2022-03-28	9.750	9.750	9.300	9.470	9.470	9,151,804
2022-03-25	9.920	10.200	9.560	9.560	9.560	9,533,260
2022-03-24	10.050	10.050	9.710	9.910	9.910	9,157,647
2022-03-23	10.100	10.100	9.760	9.920	9.920	8,308,078
2022-03-22	10.300	10.300	9.840	9.920	9.920	9,144,683
2022-03-21	10.100	10.460	9.920	10.300	10.300	12,086,779
2022-03-18	10.300	10.300	9.760	9.990	9.990	17,158,847
2022-03-17	9.330	10.100	9.220	10.100	10.100	11,614,123
2022-03-16	9.030	9.200	8.580	9.180	9.180	12,822,078
2022-03-15	9.410	9.470	8.800	8.870	8.870	12,956,304
2022-03-14	9.700	9.940	9.340	9.370	9.370	14,776,337
2022-03-11	9.840	9.890	9.400	9.800	9.800	11,152,614
2022-03-10	10.070	10.250	9.850	9.910	9.910	9,960,330
2022-03-09	9.950	10.040	9.410	9.870	9.870	11,822,969
2022-03-08	10.430	10.490	9.850	9.920	9.920	14,903,015
2022-03-07	11.230	11.250	10.300	10.420	10.420	22,342,673
2022-03-04	11.910	12.000	11.110	11.210	11.210	19,329,905
2022-03-03	12.740	12.740	11.820	12.100	12.100	17,175,249
2022-03-02	13.040	13.040	12.510	12.650	12.650	7,935,305
2022-03-01	13.000	13.200	12.800	12.980	12.980	12,869,980
2022-02-28	12.410	13.030	12.400	12.840	12.840	15,295,492
2022-02-25	12.310	12.700	11.940	12.650	12.650	15,688,619
2022-02-24	12.220	12.830	12.000	12.240	12.240	13,799,092
2022-02-23	11.530	12.400	11.520	12.240	12.240	15,552,054
2022-02-22	12.040	12.040	11.340	11.540	11.540	14,404,584
2022-02-21	12.180	12.290	11.900	12.080	12.080	10,138,841
2022-02-18	12.430	12.520	12.110	12.250	12.250	6,995,506
2022-02-17	12.570	12.750	12.310	12.540	12.540	6,023,882
2022-02-16	13.160	13.160	12.500	12.640	12.640	8,843,728
2022-02-15	12.400	13.120	12.400	12.990	12.990	6,814,571
2022-02-14	12.200	12.780	11.900	12.540	12.540	9,338,430
2022-02-11	12.960	13.200	12.300	12.330	12.330	10,589,444
2022-02-10	13.350	13.480	12.860	13.070	13.070	10,946,249
2022-02-09	12.580	13.420	12.300	13.190	13.190	17,971,088
2022-02-08	12.890	13.180	12.150	12.570	12.570	17,085,084
2022-02-07	13.700	14.050	13.000	13.170	13.170	10,223,322

← NewerPage 19 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.