Ningbo Jifeng Auto Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-22	11.350	11.850	11.180	11.600	11.600	8,218,310
2025-04-21	11.400	11.410	11.200	11.350	11.350	4,679,250
2025-04-18	11.310	11.470	11.210	11.290	11.290	3,799,900
2025-04-17	11.400	11.500	11.280	11.300	11.300	4,269,719
2025-04-16	11.660	11.840	11.320	11.400	11.400	8,697,800
2025-04-15	12.040	12.080	11.610	11.700	11.700	6,547,100
2025-04-14	11.400	12.050	11.400	12.000	12.000	17,880,402
2025-04-11	10.580	11.190	10.520	11.150	11.150	13,489,505
2025-04-10	10.710	10.960	10.530	10.580	10.580	13,830,113
2025-04-09	10.280	10.940	9.950	10.520	10.520	13,401,434
2025-04-08	9.700	10.670	9.680	10.500	10.500	23,551,745
2025-04-07	10.670	10.670	9.910	9.910	9.910	10,210,100
2025-04-03	11.030	11.150	10.810	11.010	11.010	7,689,942
2025-04-02	11.130	11.300	11.110	11.150	11.150	5,966,318
2025-04-01	11.650	11.650	10.910	11.170	11.170	15,091,541
2025-03-31	11.850	11.850	11.400	11.510	11.510	7,968,391
2025-03-28	11.360	11.910	11.320	11.770	11.770	10,910,595
2025-03-27	11.450	11.620	11.350	11.380	11.380	5,029,804
2025-03-26	11.380	11.640	11.300	11.510	11.510	5,399,297
2025-03-25	11.380	11.700	11.300	11.400	11.400	7,705,747
2025-03-24	11.490	11.610	11.270	11.400	11.400	8,353,343
2025-03-21	11.560	11.730	11.350	11.470	11.470	9,241,272
2025-03-20	11.180	11.700	11.120	11.550	11.550	17,851,899
2025-03-19	11.040	11.250	10.920	11.220	11.220	8,297,700
2025-03-18	11.100	11.150	11.000	11.030	11.030	6,303,400
2025-03-17	11.130	11.220	11.070	11.100	11.100	7,111,951
2025-03-14	11.130	11.220	11.020	11.190	11.190	6,283,050
2025-03-13	11.310	11.310	10.990	11.140	11.140	6,597,050
2025-03-12	11.330	11.580	11.330	11.350	11.350	9,370,796
2025-03-11	11.020	11.430	10.880	11.340	11.340	11,340,314
2025-03-10	11.020	11.230	10.970	11.070	11.070	6,172,446
2025-03-07	10.930	11.230	10.880	11.020	11.020	8,280,003
2025-03-06	10.920	11.050	10.840	10.980	10.980	7,125,805
2025-03-05	10.990	11.050	10.810	10.920	10.920	7,411,153
2025-03-04	10.910	11.390	10.890	10.990	10.990	10,245,227
2025-03-03	10.740	11.310	10.740	10.950	10.950	10,630,503
2025-02-28	11.800	11.820	11.000	11.010	11.010	17,123,590
2025-02-27	11.600	11.850	11.500	11.620	11.620	14,818,071
2025-02-26	11.860	12.040	11.490	11.540	11.540	27,279,310
2025-02-25	10.800	11.880	10.710	11.880	11.880	27,068,706
2025-02-24	11.170	11.220	10.760	10.800	10.800	20,704,889
2025-02-21	11.140	11.250	11.030	11.200	11.200	6,680,749
2025-02-20	11.270	11.270	11.030	11.140	11.140	9,073,155
2025-02-19	11.100	11.330	11.070	11.290	11.290	8,906,525
2025-02-18	11.110	11.280	10.930	11.100	11.100	9,065,200
2025-02-17	11.350	11.360	11.050	11.150	11.150	10,441,062
2025-02-14	11.370	11.560	11.240	11.330	11.330	8,272,315
2025-02-13	11.490	11.650	11.360	11.370	11.370	7,261,658
2025-02-12	11.610	11.610	11.340	11.470	11.470	8,260,231
2025-02-11	12.130	12.150	11.540	11.620	11.620	12,295,050
2025-02-10	12.150	12.230	11.990	12.120	12.120	6,217,250
2025-02-07	12.490	12.490	12.020	12.140	12.140	10,518,900
2025-02-06	11.800	12.450	11.760	12.400	12.400	9,698,121
2025-02-05	11.740	11.910	11.550	11.830	11.830	5,495,569
2025-01-27	11.680	11.860	11.600	11.650	11.650	4,517,919
2025-01-24	11.360	11.730	11.350	11.690	11.690	5,555,952

← NewerPage 7 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.