Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.510	12.550	12.200	12.250	12.250	10,167,850
2025-07-18	12.670	12.820	12.370	12.510	12.510	10,698,353
2025-07-17	12.450	12.670	12.330	12.640	12.640	10,913,516
2025-07-16	12.350	12.620	12.210	12.480	12.480	10,140,434
2025-07-15	12.200	12.480	12.170	12.330	12.330	11,432,507
2025-07-14	12.230	12.500	12.200	12.330	12.330	15,634,495
2025-07-11	11.600	12.380	11.590	12.210	12.210	25,149,476
2025-07-10	12.010	12.020	11.590	11.690	11.690	17,647,050
2025-07-09	12.200	12.270	11.930	12.010	12.010	16,379,620
2025-07-08	12.110	12.210	12.000	12.110	12.110	10,816,100
2025-07-07	12.220	12.240	12.050	12.070	12.070	7,385,944
2025-07-04	12.250	12.420	12.160	12.200	12.200	6,698,458
2025-07-03	12.280	12.520	12.230	12.250	12.250	7,112,144
2025-07-02	12.740	12.740	12.260	12.350	12.350	13,401,684
2025-07-01	13.030	13.110	12.730	12.740	12.740	7,593,974
2025-06-30	12.660	13.120	12.570	13.040	13.040	7,686,000
2025-06-27	12.760	12.810	12.620	12.700	12.700	4,185,000
2025-06-26	12.920	12.980	12.620	12.660	12.660	4,780,000
2025-06-25	13.010	13.100	12.690	12.920	12.920	5,939,200
2025-06-24	12.680	13.100	12.680	13.060	13.060	7,434,300
2025-06-23	12.620	12.780	12.410	12.660	12.660	9,532,500
2025-06-20	12.910	12.930	12.650	12.750	12.750	3,783,950
2025-06-19	12.940	13.110	12.770	12.850	12.850	6,287,600
2025-06-18	12.770	13.030	12.720	12.930	12.930	5,663,450
2025-06-17	12.930	13.050	12.670	12.770	12.770	7,939,090
2025-06-16	13.080	13.150	12.970	13.050	13.050	7,307,450
2025-06-13	13.100	13.410	12.930	13.030	13.030	15,010,350
2025-06-12	13.810	13.890	13.120	13.230	13.230	17,876,305
2025-06-11	13.580	13.920	13.550	13.790	13.790	5,714,304
2025-06-10	13.590	14.120	13.510	13.570	13.570	11,155,008
2025-06-09	13.800	14.440	13.530	13.600	13.600	14,398,600
2025-06-06	13.530	13.860	13.460	13.670	13.670	7,633,066
2025-06-05	13.490	13.560	13.370	13.510	13.510	3,690,350
2025-06-04	13.580	13.670	13.400	13.470	13.470	6,080,850
2025-06-03	13.550	13.620	13.320	13.600	13.600	7,435,050
2025-05-30	13.730	13.730	13.520	13.610	13.610	5,379,150
2025-05-29	13.730	13.900	13.530	13.730	13.730	7,587,281
2025-05-28	13.860	13.970	13.650	13.810	13.810	5,206,864
2025-05-27	13.910	13.910	13.570	13.800	13.800	8,259,478
2025-05-26	13.860	14.080	13.670	13.840	13.840	8,426,450
2025-05-23	13.880	14.160	13.880	14.000	14.000	8,346,560
2025-05-22	13.570	14.020	13.510	13.830	13.830	8,487,349
2025-05-21	14.010	14.140	13.500	13.610	13.610	15,768,318
2025-05-20	14.030	14.140	13.780	14.060	14.060	10,309,855
2025-05-19	13.690	14.090	13.400	14.060	14.060	23,307,353
2025-05-16	13.100	13.710	13.100	13.650	13.650	15,302,645
2025-05-15	13.020	13.550	12.700	13.230	13.230	17,199,794
2025-05-14	12.890	13.260	12.890	13.000	13.000	16,198,000
2025-05-13	12.700	12.960	12.470	12.730	12.730	8,658,200
2025-05-12	12.430	12.900	12.390	12.740	12.740	13,516,405
2025-05-09	12.170	12.500	12.010	12.330	12.330	9,752,950
2025-05-08	12.150	12.250	12.050	12.200	12.200	5,267,405
2025-05-07	12.430	12.530	12.000	12.170	12.170	8,519,395
2025-05-06	12.490	12.510	12.140	12.200	12.200	9,111,850
2025-04-30	12.220	12.720	12.200	12.380	12.380	14,041,200
2025-04-29	11.930	12.290	11.820	12.230	12.230	8,065,150
2025-04-28	12.060	12.060	11.760	11.960	11.960	5,077,347
2025-04-25	11.990	12.170	11.890	11.960	11.960	9,232,342
2025-04-24	11.680	11.890	11.660	11.870	11.870	5,367,492
2025-04-23	11.580	11.780	11.560	11.750	11.750	4,430,550

← NewerPage 6 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.