Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.780	15.640	14.760	15.260	15.260	21,407,869
2026-01-20	14.630	15.050	14.440	14.920	14.920	16,728,345
2026-01-19	14.370	15.090	14.370	14.580	14.580	18,865,655
2026-01-16	13.760	14.500	13.660	14.370	14.370	17,590,258
2026-01-15	13.640	13.890	13.530	13.640	13.640	7,140,245
2026-01-14	13.900	14.160	13.730	13.770	13.770	13,068,787
2026-01-13	14.390	14.390	13.850	13.900	13.900	12,783,800
2026-01-12	14.000	14.330	13.780	14.260	14.260	17,303,106
2026-01-09	14.010	14.180	13.830	14.010	14.010	12,618,406
2026-01-08	14.010	14.250	13.770	14.100	14.100	10,492,597
2026-01-07	14.160	14.310	13.770	14.130	14.130	10,958,000
2026-01-06	13.810	14.200	13.810	14.110	14.110	11,421,143
2026-01-05	13.990	14.010	13.800	13.880	13.880	9,126,766
2025-12-31	14.060	14.130	13.800	13.900	13.900	5,572,550
2025-12-30	14.010	14.160	13.890	13.940	13.940	6,936,596
2025-12-29	14.210	14.210	14.010	14.020	14.020	6,420,800
2025-12-26	14.380	14.450	14.020	14.220	14.220	10,185,937
2025-12-25	14.100	14.530	14.020	14.350	14.350	11,994,504
2025-12-24	14.170	14.310	13.950	14.090	14.090	11,240,627
2025-12-23	13.890	14.500	13.800	14.250	14.250	13,338,086
2025-12-22	14.220	14.290	13.850	13.880	13.880	11,557,863
2025-12-19	13.500	14.120	13.500	14.000	14.000	13,439,993
2025-12-18	13.540	13.760	13.390	13.640	13.640	7,720,700
2025-12-17	13.300	13.680	13.270	13.610	13.610	7,494,081
2025-12-16	13.610	13.610	13.280	13.310	13.310	6,622,195
2025-12-15	13.150	13.690	13.050	13.540	13.540	9,161,444
2025-12-12	13.260	13.440	13.140	13.180	13.180	7,384,563
2025-12-11	13.180	13.520	13.100	13.270	13.270	7,410,714
2025-12-10	12.980	13.330	12.900	13.200	13.200	7,353,500
2025-12-09	13.210	13.280	12.930	12.980	12.980	12,829,319
2025-12-08	13.500	13.570	13.230	13.310	13.310	11,291,200
2025-12-05	13.670	13.720	13.080	13.500	13.500	11,964,600
2025-12-04	13.620	13.960	13.400	13.710	13.710	10,605,381
2025-12-03	13.450	13.780	13.390	13.560	13.560	9,628,449
2025-12-02	13.320	13.490	13.220	13.390	13.390	6,392,184
2025-12-01	13.320	13.500	13.200	13.340	13.340	8,901,854
2025-11-28	13.420	13.510	13.110	13.350	13.350	10,930,567
2025-11-27	13.270	13.800	13.220	13.530	13.530	14,867,315
2025-11-26	13.140	13.280	13.000	13.190	13.190	9,909,450
2025-11-25	13.280	13.420	13.180	13.210	13.210	10,389,258
2025-11-24	13.160	13.310	12.960	13.200	13.200	10,924,596
2025-11-21	13.350	13.430	13.000	13.160	13.160	11,289,072
2025-11-20	13.530	13.650	13.190	13.300	13.300	10,299,565
2025-11-19	13.540	13.670	13.260	13.490	13.490	11,753,988
2025-11-18	13.740	13.930	13.440	13.530	13.530	10,618,480
2025-11-17	13.810	13.840	13.630	13.750	13.750	6,194,600
2025-11-14	14.040	14.140	13.800	13.810	13.810	7,336,650
2025-11-13	13.990	14.040	13.840	13.960	13.960	7,560,150
2025-11-12	14.270	14.270	13.910	13.970	13.970	8,340,402
2025-11-11	14.300	14.460	14.110	14.310	14.310	8,120,159
2025-11-10	14.650	14.880	14.020	14.360	14.360	15,129,000
2025-11-07	14.900	14.980	14.500	14.600	14.600	14,186,566
2025-11-06	14.300	15.170	14.230	14.970	14.970	29,004,499
2025-11-05	13.800	14.310	13.670	14.200	14.200	17,203,387
2025-11-04	14.060	14.410	13.600	13.930	13.930	25,173,671
2025-11-03	14.130	14.400	13.910	14.110	14.110	34,081,234
2025-10-31	13.380	14.430	13.360	13.870	13.870	39,826,648
2025-10-30	13.130	13.820	13.010	13.480	13.480	36,338,665
2025-10-29	12.750	12.970	12.620	12.920	12.920	9,862,612
2025-10-28	12.980	13.040	12.820	12.850	12.850	8,989,522

← NewerPage 4 of 21 · 1,219 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.