Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.350	11.520	11.260	11.380	11.380	6,187,838
2025-01-16	11.600	11.810	11.280	11.340	11.340	8,761,145
2025-01-15	11.700	11.880	11.550	11.580	11.580	5,863,200
2025-01-14	11.680	11.870	11.470	11.810	11.810	13,265,175
2025-01-13	11.360	11.790	11.290	11.680	11.680	9,379,898
2025-01-10	11.430	11.520	11.230	11.380	11.380	6,047,152
2025-01-09	11.370	11.600	11.320	11.420	11.420	4,107,750
2025-01-08	11.570	11.690	11.170	11.560	11.560	8,282,752
2025-01-07	11.550	11.650	10.970	11.480	11.480	12,352,204
2025-01-06	11.140	11.300	10.850	10.940	10.940	8,071,963
2025-01-03	11.320	11.600	11.010	11.130	11.130	10,045,800
2025-01-02	11.500	11.620	10.960	11.320	11.320	19,188,106
2024-12-31	12.260	12.390	11.420	11.450	11.450	15,252,721
2024-12-30	12.440	12.710	12.180	12.230	12.230	6,887,217
2024-12-27	12.730	12.790	12.400	12.450	12.450	4,826,444
2024-12-26	13.000	13.050	12.660	12.720	12.720	5,302,607
2024-12-25	13.050	13.120	12.840	13.040	13.040	4,270,159
2024-12-24	12.970	13.180	12.660	13.000	13.000	7,349,856
2024-12-23	13.070	13.100	12.660	12.740	12.740	5,382,600
2024-12-20	12.520	13.240	12.520	13.020	13.020	13,666,194
2024-12-19	12.500	12.740	12.360	12.710	12.710	3,980,000
2024-12-18	12.550	12.900	12.550	12.580	12.580	3,439,124
2024-12-17	12.730	13.100	12.630	12.690	12.690	6,678,950
2024-12-16	12.730	13.020	12.460	12.750	12.750	8,849,593
2024-12-13	12.900	13.020	12.590	12.710	12.710	7,281,852
2024-12-12	13.010	13.200	12.700	12.990	12.990	8,869,166
2024-12-11	12.430	12.990	12.200	12.920	12.920	14,796,304
2024-12-10	12.080	12.420	12.050	12.310	12.310	11,472,796
2024-12-09	12.070	12.140	11.800	11.840	11.840	6,225,198
2024-12-06	12.050	12.120	11.870	12.070	12.070	5,899,600
2024-12-05	11.940	12.180	11.800	12.050	12.050	5,601,736
2024-12-04	12.180	12.270	11.880	11.940	11.940	7,661,640
2024-12-03	12.290	12.350	11.880	12.310	12.310	10,586,545
2024-12-02	12.600	12.650	12.150	12.300	12.300	13,389,083
2024-11-29	12.460	12.900	12.370	12.580	12.580	6,515,500
2024-11-28	12.480	12.500	12.180	12.420	12.420	5,545,059
2024-11-27	12.110	12.460	11.930	12.460	12.460	4,117,550
2024-11-26	12.320	12.500	12.120	12.150	12.150	2,843,021
2024-11-25	12.370	12.460	12.130	12.380	12.380	3,500,033
2024-11-22	12.750	12.770	12.250	12.250	12.250	4,998,977
2024-11-21	12.920	12.980	12.700	12.770	12.770	4,014,610
2024-11-20	13.060	13.090	12.660	12.910	12.910	6,754,956
2024-11-19	12.680	13.150	12.650	13.090	13.090	7,185,195
2024-11-18	12.660	12.840	12.510	12.630	12.630	6,991,806
2024-11-15	12.900	13.090	12.600	12.600	12.600	5,932,273
2024-11-14	13.260	13.340	12.920	12.980	12.980	6,107,399
2024-11-13	13.530	13.540	12.970	13.340	13.340	10,193,774
2024-11-12	14.040	14.060	13.470	13.600	13.600	10,439,330
2024-11-11	13.300	14.430	13.300	14.050	14.050	18,593,314
2024-11-08	13.450	13.940	13.300	13.470	13.470	10,057,849
2024-11-07	13.420	13.630	13.180	13.360	13.360	7,247,121
2024-11-06	13.790	13.860	13.370	13.490	13.490	7,050,300
2024-11-05	13.600	13.940	13.110	13.870	13.870	12,962,050
2024-11-04	13.290	13.640	13.220	13.590	13.590	10,612,314
2024-11-01	13.010	13.560	12.710	13.300	13.300	21,591,464
2024-10-31	12.190	13.560	12.190	13.100	13.100	35,266,916
2024-10-30	12.150	12.370	11.970	12.330	12.330	9,483,909
2024-10-29	12.490	12.540	12.160	12.180	12.180	10,493,714
2024-10-28	12.550	12.670	12.340	12.480	12.480	8,274,400
2024-10-25	12.830	13.000	12.460	12.540	12.540	10,023,976

← NewerPage 8 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.