Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.250	9.440	8.750	9.140	7.203	5,738,590
2024-01-23	9.670	9.750	9.110	9.270	7.306	5,147,050
2024-01-22	10.230	10.340	9.520	9.670	7.621	3,639,039
2024-01-19	10.410	10.630	10.200	10.270	8.094	3,605,121
2024-01-18	10.630	10.640	10.110	10.390	8.188	4,198,504
2024-01-17	10.770	10.870	10.630	10.650	8.393	3,487,547
2024-01-16	10.760	10.880	10.550	10.750	8.472	2,589,293
2024-01-15	10.660	10.660	10.660	10.660	8.401	0
2024-01-12	10.740	10.930	10.660	10.660	8.401	3,341,808
2024-01-11	10.720	10.830	10.640	10.700	8.432	2,889,490
2024-01-10	10.750	10.900	10.620	10.670	8.409	3,380,999
2024-01-09	10.610	10.880	10.610	10.760	8.480	3,628,811
2024-01-08	10.890	10.900	10.600	10.670	8.409	3,771,115
2024-01-05	10.870	11.000	10.790	10.930	8.614	4,093,035
2024-01-04	10.850	10.950	10.810	10.890	8.582	2,204,421
2024-01-03	10.940	11.030	10.750	10.850	8.551	4,720,815
2024-01-02	10.700	11.220	10.700	10.940	8.622	6,034,383
2023-12-29	10.380	10.680	10.380	10.650	8.393	2,850,942
2023-12-28	10.120	10.420	10.060	10.380	8.180	1,986,651
2023-12-27	10.100	10.270	10.060	10.170	8.015	1,524,146
2023-12-26	10.230	10.260	10.040	10.090	7.952	1,672,313
2023-12-25	10.410	10.450	10.140	10.220	8.054	2,587,616
2023-12-22	10.630	10.690	10.420	10.420	8.212	2,044,180
2023-12-21	10.370	10.590	10.190	10.570	8.330	2,231,739
2023-12-20	10.360	10.600	10.330	10.430	8.220	1,808,792
2023-12-19	10.370	10.480	10.200	10.370	8.172	1,721,900
2023-12-18	10.410	10.500	10.270	10.360	8.165	2,632,050
2023-12-15	10.550	10.550	10.290	10.430	8.220	1,998,397
2023-12-14	10.440	10.630	10.430	10.450	8.236	2,010,502
2023-12-13	10.420	10.550	10.280	10.410	8.204	2,410,565
2023-12-12	10.230	10.420	10.160	10.390	8.188	2,601,128
2023-12-11	9.950	10.280	9.940	10.220	8.054	5,070,540
2023-12-08	10.560	10.570	9.810	9.950	7.841	6,396,378
2023-12-07	10.500	10.670	10.500	10.570	8.330	1,836,838
2023-12-06	10.490	10.650	10.450	10.570	8.330	1,974,786
2023-12-05	10.520	10.660	10.520	10.530	8.299	2,373,890
2023-12-04	10.510	10.640	10.500	10.530	8.299	2,076,540
2023-12-01	10.590	10.640	10.480	10.490	8.267	1,927,805
2023-11-30	10.580	10.700	10.420	10.580	8.338	1,716,987
2023-11-29	10.630	10.700	10.580	10.640	8.385	1,924,808
2023-11-28	10.500	10.640	10.360	10.620	8.369	2,142,098
2023-11-27	10.530	10.570	10.330	10.450	8.236	3,221,717
2023-11-24	10.600	10.680	10.500	10.560	8.322	1,911,025
2023-11-23	10.560	10.660	10.550	10.650	8.393	1,441,841
2023-11-22	10.620	10.700	10.590	10.610	8.362	2,249,485
2023-11-21	10.670	10.730	10.590	10.620	8.369	1,512,880
2023-11-20	10.560	10.720	10.510	10.710	8.440	2,572,888
2023-11-17	10.570	10.580	10.420	10.540	8.306	1,859,010
2023-11-16	10.450	10.480	10.390	10.420	8.212	1,512,281
2023-11-15	10.540	10.580	10.430	10.460	8.243	1,951,480
2023-11-14	10.500	10.580	10.350	10.500	8.275	2,280,395
2023-11-13	10.430	10.500	10.330	10.500	8.275	3,221,837
2023-11-10	10.300	10.600	10.180	10.490	8.267	4,210,646
2023-11-09	10.300	10.470	10.240	10.350	8.157	2,886,374
2023-11-08	10.270	10.400	10.230	10.250	8.078	2,614,671
2023-11-07	10.380	10.430	10.210	10.270	8.094	4,073,739
2023-11-06	10.330	10.450	10.260	10.440	8.228	2,243,889
2023-11-03	10.400	10.430	10.220	10.320	8.133	2,198,668
2023-11-02	10.400	10.440	10.290	10.350	8.157	1,842,111
2023-11-01	10.330	10.450	10.200	10.430	8.220	2,142,490

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2379 CNY
2025-05-09	0.3000 CNY
2024-07-12	0.2000 CNY
2023-04-27	0.0800 CNY
2022-05-16	0.0700 CNY
2021-05-11	0.3800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.