Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.240	13.250	12.980	13.100	13.100	6,538,962
2026-04-17	13.040	13.240	12.970	13.170	13.170	7,321,652
2026-04-16	12.850	13.150	12.670	13.030	13.030	9,947,003
2026-04-15	12.510	12.890	12.460	12.750	12.750	11,741,892
2026-04-14	12.740	12.850	12.310	12.440	12.440	19,255,209
2026-04-13	12.500	12.690	12.460	12.690	12.690	9,303,791
2026-04-10	12.720	12.910	12.520	12.630	12.630	7,715,300
2026-04-09	12.380	12.710	12.200	12.680	12.680	10,079,400
2026-04-08	12.370	12.500	12.210	12.450	12.450	12,463,460
2026-04-07	12.040	12.110	11.830	11.990	11.990	8,978,527
2026-04-03	12.300	12.340	11.790	11.990	11.990	11,442,117
2026-04-02	12.030	12.340	11.920	12.280	12.280	12,207,050
2026-04-01	11.940	12.050	11.720	12.020	12.020	12,252,225
2026-03-31	11.860	12.100	11.700	11.760	11.760	12,468,100
2026-03-30	11.890	12.100	11.660	11.840	11.840	12,428,697
2026-03-27	11.830	12.060	11.800	11.940	11.940	7,742,157
2026-03-26	12.140	12.270	11.880	11.930	11.930	7,268,040
2026-03-25	12.050	12.260	11.900	12.170	12.170	9,373,466
2026-03-24	12.150	12.190	11.810	12.020	12.020	9,105,250
2026-03-23	12.230	12.460	11.900	11.970	11.970	12,371,299
2026-03-20	12.870	12.940	12.240	12.300	12.300	20,781,150
2026-03-19	12.980	13.080	12.690	12.820	12.820	9,157,412
2026-03-18	13.240	13.390	13.000	13.080	13.080	10,987,570
2026-03-17	13.360	13.550	13.210	13.270	13.270	5,529,257
2026-03-16	13.040	13.590	12.920	13.370	13.370	10,828,689
2026-03-13	13.240	13.410	13.050	13.090	13.090	6,820,525
2026-03-12	13.070	13.450	12.960	13.280	13.280	9,694,587
2026-03-11	13.170	13.220	12.990	13.100	13.100	6,277,752
2026-03-10	13.100	13.240	13.010	13.170	13.170	7,500,533
2026-03-09	13.280	13.280	12.730	12.990	12.990	13,189,479
2026-03-06	13.280	13.500	13.190	13.410	13.410	5,115,600
2026-03-05	13.420	13.480	13.160	13.250	13.250	6,948,700
2026-03-04	13.670	13.840	13.150	13.190	13.190	9,356,200
2026-03-03	13.910	14.230	13.630	13.740	13.740	12,718,200
2026-03-02	14.130	14.230	13.860	13.960	13.960	9,342,900
2026-02-27	14.250	14.430	14.150	14.370	14.370	7,155,604
2026-02-26	14.520	14.570	14.180	14.270	14.270	9,670,175
2026-02-25	14.340	14.760	14.340	14.500	14.500	9,626,768
2026-02-24	14.420	14.690	14.270	14.400	14.400	9,726,228
2026-02-13	14.340	14.550	14.100	14.270	14.270	9,963,066
2026-02-12	14.350	14.470	14.210	14.220	14.220	7,336,371
2026-02-11	14.680	14.680	14.290	14.350	14.350	8,319,915
2026-02-10	14.780	14.850	14.400	14.440	14.440	14,013,272
2026-02-09	15.280	15.280	14.730	14.750	14.750	16,641,847
2026-02-06	14.630	15.150	14.520	15.030	15.030	14,002,940
2026-02-05	14.610	14.940	14.470	14.750	14.750	9,567,188
2026-02-04	14.600	14.740	14.410	14.610	14.610	8,337,844
2026-02-03	14.540	14.800	14.300	14.620	14.620	15,116,099
2026-02-02	14.800	15.110	14.390	14.400	14.400	16,328,980
2026-01-30	15.360	15.670	14.710	14.810	14.810	24,336,843
2026-01-29	15.410	15.650	15.170	15.270	15.270	15,170,314
2026-01-28	15.810	15.840	15.300	15.590	15.590	16,508,813
2026-01-27	14.780	15.950	14.640	15.850	15.850	27,683,182
2026-01-26	15.030	15.030	14.450	14.790	14.790	20,638,645
2026-01-23	15.100	15.310	14.840	15.010	15.010	15,465,198
2026-01-22	15.300	15.440	15.020	15.120	15.120	11,802,394
2026-01-21	14.780	15.640	14.760	15.260	15.260	21,407,869
2026-01-20	14.630	15.050	14.440	14.920	14.920	16,728,345
2026-01-19	14.370	15.090	14.370	14.580	14.580	18,865,655
2026-01-16	13.760	14.500	13.660	14.370	14.370	17,590,258

← NewerPage 3 of 21 · 1,215 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.