Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.400	12.090	11.380	11.960	11.960	30,099,769
2026-10-16	11.350	11.840	11.180	11.620	11.620	42,690,064
2026-10-15	11.180	11.590	11.030	11.270	11.270	44,517,060
2026-10-14	11.720	11.880	11.210	11.360	11.360	50,738,251
2026-10-13	12.850	12.850	11.710	11.720	11.720	50,699,800
2026-10-12	13.360	13.390	12.900	13.010	13.010	14,712,643
2026-10-09	13.400	13.580	13.320	13.400	13.400	16,557,400
2026-10-08	13.790	14.180	13.350	13.470	13.470	22,581,393
2026-09-30	13.690	13.850	13.450	13.650	13.650	14,750,807
2026-09-29	13.530	13.840	13.430	13.650	13.650	13,041,300
2026-09-28	14.130	14.300	13.480	13.650	13.650	32,509,668
2026-09-24	14.360	14.480	14.040	14.120	14.120	25,753,831
2026-09-23	14.290	14.420	13.830	14.330	14.330	29,426,726
2026-09-22	13.810	14.460	13.700	14.110	14.110	53,546,386
2026-09-21	12.800	13.830	12.780	13.740	13.740	59,966,536
2026-09-18	12.410	12.600	12.220	12.570	12.570	20,928,548
2026-09-17	11.680	12.480	11.620	12.350	12.350	30,926,861
2026-09-16	11.610	11.880	11.500	11.680	11.680	11,760,093
2026-09-15	11.890	12.000	11.620	11.660	11.660	12,602,800
2026-09-14	11.710	11.930	11.660	11.890	11.890	11,400,461
2026-09-11	12.140	12.150	11.640	11.770	11.770	17,047,250
2026-09-10	12.260	12.420	12.120	12.200	12.200	12,612,300
2026-09-09	12.280	12.430	12.050	12.300	12.300	22,135,100
2026-09-08	11.740	12.360	11.440	12.290	12.290	49,596,863
2026-09-07	11.440	11.800	11.350	11.750	11.750	20,782,816
2026-09-04	11.600	11.690	11.370	11.430	11.430	16,592,596
2026-09-03	11.260	11.750	11.220	11.570	11.570	26,408,740
2026-09-02	11.220	11.270	11.010	11.260	11.260	14,591,061
2026-09-01	11.400	11.520	11.260	11.290	11.290	24,031,114
2026-08-31	11.460	11.480	11.330	11.410	11.410	11,317,949
2026-08-28	11.410	11.560	11.350	11.450	11.450	14,643,622
2026-08-27	11.400	11.470	11.330	11.410	11.410	10,830,500
2026-08-26	11.470	11.490	11.320	11.410	11.410	10,863,500
2026-08-25	11.380	11.500	11.250	11.450	11.450	11,719,631
2026-08-24	11.550	11.680	11.300	11.390	11.390	11,875,300
2026-08-21	11.550	11.800	11.400	11.580	11.580	11,402,265
2026-08-20	11.790	11.840	11.460	11.510	11.510	18,825,300
2026-08-19	12.200	12.200	11.660	11.700	11.700	23,631,600
2026-08-18	12.600	12.690	11.820	12.210	12.210	41,914,900
2026-08-17	12.260	12.790	12.020	12.590	12.590	23,534,441
2026-08-14	12.800	12.830	12.300	12.340	12.340	13,723,540
2026-08-13	12.790	12.880	12.600	12.630	12.630	9,881,563
2026-08-12	12.710	12.880	12.530	12.810	12.810	9,225,204
2026-08-11	12.620	13.030	12.470	12.700	12.700	15,539,125
2026-08-10	12.780	12.780	12.410	12.600	12.600	27,365,785
2026-08-07	12.960	13.080	12.640	12.750	12.750	23,536,300
2026-08-06	13.030	13.170	12.700	12.830	12.830	19,787,678
2026-08-05	13.100	13.430	12.970	13.160	13.160	15,151,222
2026-08-04	13.100	13.360	12.920	12.970	12.970	14,617,471
2026-08-03	13.200	13.490	13.100	13.220	13.220	16,296,231
2026-07-31	12.810	13.290	12.650	13.160	13.160	21,731,557
2026-07-30	12.190	12.870	12.190	12.750	12.750	25,589,207
2026-07-29	11.600	12.340	11.600	12.120	12.120	17,661,664
2026-07-28	11.530	11.860	11.400	11.600	11.600	10,581,250
2026-07-27	11.380	11.740	11.340	11.570	11.570	11,140,150
2026-07-24	11.550	11.630	11.350	11.380	11.380	8,165,000
2026-07-23	11.350	11.850	11.350	11.700	11.700	13,058,765
2026-07-22	11.900	11.900	11.350	11.440	11.440	22,775,268
2026-07-21	12.120	12.340	11.930	11.990	11.990	16,160,346
2026-07-20	11.950	12.260	11.890	12.140	12.140	15,439,894

Page 1 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.