Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.890	12.950	12.520	12.720	12.720	7,562,222
2024-10-23	12.850	13.050	12.770	12.910	12.910	8,353,544
2024-10-22	13.040	13.050	12.680	12.950	12.950	13,245,650
2024-10-21	13.500	13.620	12.860	13.050	13.050	17,401,174
2024-10-18	12.950	13.800	12.720	13.540	13.540	11,556,866
2024-10-17	12.860	13.030	12.750	12.830	12.830	5,616,791
2024-10-16	12.820	13.080	12.630	12.770	12.770	2,951,150
2024-10-15	13.500	13.500	12.940	12.950	12.950	6,965,650
2024-10-14	12.970	13.620	12.610	13.450	13.450	14,377,391
2024-10-11	13.220	13.620	12.840	12.960	12.960	8,964,791
2024-10-10	13.530	14.100	13.320	13.320	13.320	12,485,482
2024-10-09	13.300	14.100	12.940	13.700	13.700	24,057,909
2024-10-08	14.880	14.900	13.050	13.570	13.570	27,460,976
2024-09-30	13.200	13.900	13.180	13.700	13.700	15,230,804
2024-09-27	12.450	12.990	12.420	12.750	12.750	7,754,000
2024-09-26	11.610	12.470	11.410	12.440	12.440	16,801,785
2024-09-25	12.030	12.120	11.660	11.660	11.660	11,602,550
2024-09-24	11.960	12.180	11.410	12.020	12.020	11,512,294
2024-09-23	11.510	12.230	11.490	11.830	11.830	15,292,857
2024-09-20	11.660	11.710	11.410	11.500	11.500	3,582,394
2024-09-19	11.740	11.900	11.600	11.650	11.650	3,153,700
2024-09-18	11.640	11.800	11.530	11.740	11.740	3,506,244
2024-09-13	11.830	11.920	11.600	11.640	11.640	4,194,600
2024-09-12	12.100	12.270	11.800	11.830	11.830	4,506,167
2024-09-11	11.720	12.190	11.680	12.100	12.100	8,621,200
2024-09-10	11.680	11.800	11.550	11.720	11.720	3,554,200
2024-09-09	11.790	11.980	11.530	11.710	11.710	5,537,300
2024-09-06	11.820	12.210	11.800	11.890	11.890	8,731,375
2024-09-05	11.300	11.940	11.250	11.880	11.880	13,915,100
2024-09-04	11.030	11.410	10.980	11.290	11.290	5,997,046
2024-09-03	10.960	11.240	10.880	11.100	11.100	3,546,400
2024-09-02	11.260	11.350	10.860	10.880	10.880	4,873,938
2024-08-30	11.040	11.460	10.980	11.280	11.280	6,919,804
2024-08-29	10.690	11.180	10.690	11.090	11.090	5,304,900
2024-08-28	10.860	10.900	10.650	10.820	10.820	4,121,000
2024-08-27	10.910	11.130	10.820	10.910	10.910	3,749,900
2024-08-26	10.780	11.190	10.780	11.080	11.080	2,786,990
2024-08-23	10.880	11.130	10.800	11.010	11.010	4,019,507
2024-08-22	10.940	11.120	10.700	10.900	10.900	5,137,500
2024-08-21	10.990	11.160	10.660	10.900	10.900	5,350,042
2024-08-20	11.180	11.200	10.860	11.070	11.070	4,692,000
2024-08-19	11.210	11.410	11.120	11.230	11.230	3,649,601
2024-08-16	10.990	11.320	10.910	11.230	11.230	5,241,700
2024-08-15	10.950	11.350	10.500	11.030	11.030	12,500,394
2024-08-14	11.250	11.260	11.090	11.120	11.120	2,392,200
2024-08-13	11.270	11.360	11.140	11.250	11.250	1,879,371
2024-08-12	11.260	11.400	11.110	11.210	11.210	2,666,900
2024-08-09	11.380	11.490	11.230	11.270	11.270	3,584,485
2024-08-08	11.390	11.550	11.100	11.400	11.400	4,917,122
2024-08-07	11.350	11.520	11.210	11.440	11.440	4,635,928
2024-08-06	11.200	11.650	11.100	11.380	11.380	6,934,391
2024-08-05	11.110	11.380	11.010	11.040	11.040	4,201,291
2024-08-02	11.140	11.280	11.100	11.170	11.170	3,920,550
2024-08-01	11.570	11.570	11.200	11.210	11.210	5,896,000
2024-07-31	10.900	11.550	10.780	11.470	11.470	9,859,128
2024-07-30	10.810	11.010	10.590	10.910	10.910	6,727,550
2024-07-29	11.180	11.290	10.780	10.830	10.830	4,627,437
2024-07-26	10.780	11.100	10.740	11.090	11.090	5,160,955
2024-07-25	10.850	10.900	10.660	10.770	10.770	5,155,187
2024-07-24	10.900	10.990	10.480	10.920	10.920	12,497,954

← NewerPage 9 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.