Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.690	12.690	11.900	11.940	11.940	14,846,332
2026-07-16	12.520	12.670	12.230	12.470	12.470	13,477,300
2026-07-15	12.200	12.920	11.900	12.480	12.480	23,747,300
2026-07-14	11.810	11.890	11.440	11.760	11.760	13,441,244
2026-07-13	11.500	12.040	11.380	11.850	11.850	24,510,519
2026-07-10	11.480	11.590	11.210	11.360	11.360	9,575,800
2026-07-09	11.390	11.400	11.050	11.330	11.330	12,634,634
2026-07-08	11.640	11.690	11.250	11.310	11.310	12,845,371
2026-07-07	12.150	12.150	11.540	11.640	11.640	13,752,850
2026-07-06	12.280	12.490	12.070	12.080	12.080	12,561,600
2026-07-03	12.490	12.860	12.270	12.310	12.310	16,787,150
2026-07-02	12.170	12.750	12.050	12.400	12.400	21,490,700
2026-07-01	11.830	12.240	11.630	12.170	12.170	19,091,569
2026-06-30	11.670	11.930	11.400	11.830	11.830	12,978,850
2026-06-29	11.590	11.840	11.120	11.650	11.650	17,529,674
2026-06-26	12.020	12.100	11.660	11.680	11.680	13,763,514
2026-06-25	12.410	12.630	12.000	12.140	12.140	15,808,400
2026-06-24	12.980	13.070	12.510	12.550	12.550	19,765,943
2026-06-23	13.130	13.180	12.740	12.980	12.980	19,442,627
2026-06-22	13.500	13.580	12.910	13.280	13.280	20,922,382
2026-06-18	13.510	14.020	13.510	13.620	13.620	13,673,107
2026-06-17	14.200	14.290	13.310	13.690	13.690	23,745,047
2026-06-16	14.510	14.670	14.180	14.270	14.270	15,286,600
2026-06-15	13.770	14.540	13.770	14.500	14.500	20,538,310
2026-06-12	14.110	14.120	13.720	13.820	13.820	13,490,126
2026-06-11	13.420	14.000	13.300	13.830	13.830	20,395,700
2026-06-10	13.910	14.010	13.420	13.570	13.570	21,058,561
2026-06-09	14.330	14.420	13.860	14.040	14.040	24,289,400
2026-06-08	14.350	14.740	14.170	14.170	14.170	23,509,743
2026-06-05	15.070	15.350	14.650	14.680	14.680	27,133,980
2026-06-04	15.220	15.480	14.730	15.150	15.150	43,836,690
2026-06-03	15.090	15.820	14.920	15.270	15.270	62,831,152
2026-06-02	13.730	15.080	13.720	15.080	15.080	40,951,588
2026-06-01	13.900	14.140	13.630	13.710	13.710	18,314,850
2026-05-29	14.030	14.160	13.760	13.910	13.910	17,690,584
2026-05-28	14.090	14.320	13.820	14.020	14.020	21,269,429
2026-05-27	13.690	14.190	13.550	14.090	14.090	18,731,643
2026-05-26	13.560	14.460	13.500	13.800	13.800	27,722,266
2026-05-25	13.450	14.100	13.310	13.750	13.643	22,333,136
2026-05-22	13.330	13.570	13.300	13.510	13.405	10,066,805
2026-05-21	13.820	13.980	13.290	13.390	13.286	14,014,133
2026-05-20	13.530	13.770	13.160	13.740	13.633	17,617,210
2026-05-19	13.410	13.630	13.370	13.540	13.435	11,600,155
2026-05-18	13.420	13.690	13.350	13.520	13.415	17,266,773
2026-05-15	13.300	13.820	13.210	13.620	13.620	24,603,732
2026-05-14	13.140	13.460	13.090	13.220	13.220	23,356,999
2026-05-13	13.280	13.390	13.000	13.130	13.130	20,910,437
2026-05-12	12.840	13.710	12.780	13.430	13.430	35,550,949
2026-05-11	13.280	13.280	12.660	12.900	12.900	28,201,386
2026-05-08	13.500	13.570	13.170	13.170	13.170	27,297,090
2026-05-07	12.580	13.370	12.270	13.370	13.370	30,193,038
2026-05-06	12.250	12.390	11.900	12.150	12.150	21,877,494
2026-04-30	12.340	12.370	12.060	12.170	12.170	16,610,340
2026-04-29	12.550	12.680	11.950	12.160	12.160	17,981,950
2026-04-28	12.730	12.880	12.420	12.550	12.550	10,027,093
2026-04-27	12.750	13.080	12.600	12.770	12.770	6,392,050
2026-04-24	12.640	12.800	12.480	12.680	12.680	7,056,770
2026-04-23	12.760	12.900	12.600	12.740	12.740	6,008,907
2026-04-22	12.890	12.980	12.780	12.820	12.820	4,069,054
2026-04-21	13.020	13.150	12.760	12.880	12.880	9,226,438

← NewerPage 2 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.