Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.020	14.040	12.890	13.380	13.380	18,022,710
2022-01-27	14.180	14.690	13.790	13.870	13.870	13,443,822
2022-01-26	13.860	14.460	13.220	14.080	14.080	32,372,393
2022-01-25	15.730	15.880	14.160	14.160	14.160	22,213,665
2022-01-24	15.530	16.020	15.300	15.730	15.730	8,372,540
2022-01-21	15.580	16.090	15.270	15.390	15.390	12,782,587
2022-01-20	16.480	16.720	15.540	15.580	15.580	13,932,611
2022-01-19	17.390	17.570	16.260	16.500	16.500	16,211,323
2022-01-18	16.470	17.880	15.800	17.620	17.620	22,042,425
2022-01-17	17.770	19.400	16.230	17.000	17.000	32,455,599
2022-01-14	17.200	18.470	16.550	18.030	18.030	20,686,194
2022-01-13	16.430	18.040	16.080	17.050	17.050	21,197,829
2022-01-12	15.220	16.440	15.150	16.430	16.430	11,028,992
2022-01-11	15.950	16.410	15.140	15.220	15.220	8,141,956
2022-01-10	15.200	16.120	14.920	15.880	15.880	15,728,262
2022-01-07	16.010	16.240	15.150	15.280	15.280	14,391,136
2022-01-06	15.240	16.430	14.900	16.340	16.340	14,775,003
2022-01-05	15.450	15.780	14.900	15.390	15.390	13,023,615
2022-01-04	16.160	16.480	15.100	15.450	15.450	14,306,188
2021-12-31	16.400	16.400	15.880	16.080	16.080	10,022,366
2021-12-30	16.320	16.650	16.000	16.400	16.400	8,054,873
2021-12-29	16.810	16.810	16.160	16.220	16.220	10,456,515
2021-12-28	16.730	17.200	16.400	16.930	16.930	10,719,311
2021-12-27	17.010	17.330	16.500	16.670	16.670	11,249,148
2021-12-24	18.100	18.220	17.020	17.200	17.200	15,958,647
2021-12-23	16.470	18.220	16.240	18.110	18.110	25,596,906
2021-12-22	15.450	16.900	15.450	16.560	16.560	20,458,641
2021-12-21	14.710	15.800	14.460	15.630	15.630	15,385,814
2021-12-20	14.380	14.760	14.240	14.610	14.610	10,691,877
2021-12-17	14.670	15.020	14.290	14.800	14.800	7,392,264
2021-12-16	14.460	14.980	14.280	14.800	14.800	8,034,001
2021-12-15	14.480	14.750	14.140	14.460	14.460	10,934,269
2021-12-14	15.250	15.250	14.500	14.590	14.590	12,775,516
2021-12-13	15.510	15.600	14.810	15.300	15.300	10,784,041
2021-12-10	14.580	15.680	14.380	15.500	15.500	10,432,884
2021-12-09	14.640	14.900	14.280	14.640	14.640	10,868,455
2021-12-08	14.230	15.100	14.090	14.690	14.690	16,742,100
2021-12-07	15.080	15.230	14.040	14.250	14.250	16,547,123
2021-12-06	15.620	15.640	14.970	15.080	15.080	13,301,461
2021-12-03	16.300	16.660	15.300	15.580	15.580	21,213,264
2021-12-02	15.670	16.970	15.420	16.540	16.540	19,825,181
2021-12-01	15.810	16.290	15.370	15.970	15.970	17,244,092
2021-11-30	15.110	16.200	15.000	15.530	15.530	28,083,163
2021-11-29	14.010	15.500	13.810	15.320	15.320	37,052,428
2021-11-26	13.380	14.280	13.380	14.280	14.280	21,266,388
2021-11-25	13.540	13.800	13.180	13.440	13.440	12,412,450
2021-11-24	13.680	13.930	13.360	13.520	13.520	11,964,593
2021-11-23	13.670	13.760	13.300	13.740	13.740	19,939,121
2021-11-22	13.940	13.960	13.080	13.800	13.800	26,562,440
2021-11-19	13.600	14.050	13.390	13.910	13.910	22,347,615
2021-11-18	14.090	14.350	13.390	13.600	13.600	31,311,561
2021-11-17	13.900	14.400	13.670	14.400	14.400	24,965,172
2021-11-16	13.720	14.260	13.320	13.900	13.900	28,079,038
2021-11-15	13.840	14.600	13.600	14.120	14.120	40,920,292
2021-11-12	13.770	14.180	13.480	14.040	14.040	39,401,923
2021-11-11	12.720	14.280	12.440	13.660	13.660	52,361,389
2021-11-10	12.440	13.200	12.360	12.980	12.980	45,846,311
2021-11-09	11.130	12.250	11.080	12.250	12.250	41,429,751
2021-11-08	10.980	11.180	10.800	11.140	11.140	18,728,638
2021-11-05	10.500	11.100	10.430	11.050	11.050	23,741,996

← NewerPage 20 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.