Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.500	12.890	12.500	12.590	12.590	10,993,057
2025-10-20	12.690	12.890	12.470	12.490	12.490	9,291,090
2025-10-17	13.050	13.050	12.550	12.610	12.610	12,783,287
2025-10-16	13.560	13.560	13.000	13.110	13.110	12,981,398
2025-10-15	12.700	13.580	12.650	13.560	13.560	24,263,100
2025-10-14	12.800	12.950	12.700	12.740	12.740	11,855,257
2025-10-13	12.500	12.970	12.400	12.850	12.850	14,981,783
2025-10-10	12.880	13.190	12.810	12.980	12.980	11,478,483
2025-10-09	13.270	13.300	12.720	12.970	12.970	15,586,894
2025-09-30	13.160	13.380	12.990	13.270	13.270	14,230,950
2025-09-29	13.200	13.350	12.960	13.150	13.150	20,867,510
2025-09-26	12.880	13.500	12.820	13.330	13.330	32,891,668
2025-09-25	12.200	12.950	12.140	12.800	12.800	35,658,455
2025-09-24	12.050	12.190	11.900	12.180	12.180	10,783,900
2025-09-23	12.210	12.280	11.980	12.150	12.150	9,661,844
2025-09-22	12.120	12.540	11.970	12.330	12.330	17,928,500
2025-09-19	11.870	12.190	11.760	12.060	12.060	13,560,650
2025-09-18	12.350	12.540	11.880	11.970	11.970	17,230,658
2025-09-17	12.260	12.400	12.220	12.350	12.350	11,005,030
2025-09-16	11.820	12.410	11.760	12.260	12.260	24,448,244
2025-09-15	11.690	11.920	11.640	11.770	11.770	17,684,008
2025-09-12	11.850	11.890	11.630	11.650	11.650	12,399,749
2025-09-11	11.680	11.950	11.550	11.920	11.920	11,741,267
2025-09-10	11.990	12.180	11.730	11.760	11.760	14,041,767
2025-09-09	11.990	12.390	11.870	12.010	12.010	14,526,700
2025-09-08	11.990	12.190	11.800	11.990	11.990	12,626,300
2025-09-05	11.790	11.990	11.650	11.900	11.900	9,167,086
2025-09-04	11.930	12.050	11.580	11.720	11.720	10,872,958
2025-09-03	12.130	12.230	11.890	11.930	11.930	8,153,200
2025-09-02	12.130	12.270	11.900	12.100	12.100	12,909,908
2025-09-01	12.370	12.380	12.040	12.090	12.090	17,764,200
2025-08-29	12.190	12.590	12.080	12.390	12.390	15,660,100
2025-08-28	12.370	12.450	11.900	12.240	12.240	20,627,623
2025-08-27	12.500	12.650	12.330	12.370	12.370	19,394,365
2025-08-26	12.620	12.770	12.510	12.550	12.550	13,772,598
2025-08-25	12.810	12.880	12.580	12.670	12.670	15,092,667
2025-08-22	12.400	12.840	12.350	12.780	12.780	19,521,373
2025-08-21	12.380	12.430	12.100	12.350	12.350	13,967,600
2025-08-20	12.450	12.450	12.260	12.330	12.330	14,767,750
2025-08-19	12.240	12.540	12.080	12.390	12.390	24,859,168
2025-08-18	11.810	12.480	11.810	12.160	12.160	31,274,526
2025-08-15	12.040	12.060	11.600	11.770	11.770	28,814,792
2025-08-14	12.060	12.100	11.950	12.050	12.050	7,917,848
2025-08-13	11.980	12.130	11.940	12.040	12.040	8,092,296
2025-08-12	11.950	12.110	11.900	11.970	11.970	5,610,900
2025-08-11	11.940	12.060	11.810	11.950	11.950	8,360,965
2025-08-08	11.810	11.940	11.690	11.910	11.910	6,961,950
2025-08-07	11.870	11.900	11.750	11.840	11.840	6,120,126
2025-08-06	11.800	11.960	11.650	11.870	11.870	7,386,036
2025-08-05	11.560	11.840	11.540	11.810	11.810	8,842,772
2025-08-04	11.500	11.700	11.440	11.560	11.560	7,477,750
2025-08-01	11.590	11.670	11.410	11.520	11.520	8,254,848
2025-07-31	11.780	11.850	11.560	11.600	11.600	7,546,808
2025-07-30	11.880	12.000	11.730	11.810	11.810	7,277,600
2025-07-29	11.980	12.000	11.770	11.910	11.910	12,980,081
2025-07-28	12.120	12.140	11.940	12.010	12.010	10,753,901
2025-07-25	12.350	12.370	12.110	12.120	12.120	7,742,258
2025-07-24	12.070	12.370	12.050	12.340	12.340	8,590,965
2025-07-23	12.160	12.260	11.960	12.120	12.120	8,480,269
2025-07-22	12.250	12.330	12.060	12.220	12.220	8,960,365

← NewerPage 5 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.