Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.240	10.350	10.220	10.290	8.109	1,634,649
2023-10-30	10.150	10.310	10.080	10.240	8.070	2,325,231
2023-10-27	10.000	10.140	9.920	10.140	7.991	1,929,003
2023-10-26	9.960	10.060	9.820	9.980	7.865	1,585,750
2023-10-25	9.960	10.040	9.840	10.030	7.904	1,630,726
2023-10-24	9.500	9.990	9.450	9.950	7.841	2,402,655
2023-10-23	9.750	9.790	9.380	9.510	7.495	1,862,006
2023-10-20	9.600	9.890	9.600	9.780	7.707	1,545,388
2023-10-19	9.660	9.920	9.570	9.710	7.652	1,456,310
2023-10-18	9.940	10.010	9.690	9.700	7.644	1,163,274
2023-10-17	9.930	10.020	9.850	9.940	7.834	1,439,096
2023-10-16	9.840	10.000	9.800	9.930	7.826	1,724,581
2023-10-13	9.990	9.990	9.740	9.840	7.755	1,601,929
2023-10-12	9.900	10.020	9.820	9.960	7.849	1,472,370
2023-10-11	9.930	10.050	9.880	9.910	7.810	1,954,771
2023-10-10	10.280	10.280	9.950	9.990	7.873	1,425,748
2023-10-09	10.340	10.390	10.110	10.150	7.999	1,761,451
2023-09-28	10.200	10.360	10.140	10.330	8.141	1,892,928
2023-09-27	10.080	10.240	10.030	10.170	8.015	1,280,009
2023-09-26	10.220	10.220	10.050	10.110	7.968	1,264,429
2023-09-25	10.180	10.290	10.120	10.180	8.023	1,227,799
2023-09-22	10.040	10.240	10.010	10.210	8.046	1,490,108
2023-09-21	10.100	10.210	10.000	10.070	7.936	1,424,909
2023-09-20	10.140	10.190	10.050	10.080	7.944	1,310,452
2023-09-19	10.200	10.290	10.080	10.130	7.983	2,286,236
2023-09-18	10.060	10.270	10.010	10.250	8.078	1,875,506
2023-09-15	10.100	10.220	9.910	10.100	7.960	1,928,225
2023-09-14	10.170	10.180	10.020	10.100	7.960	1,760,373
2023-09-13	10.180	10.250	10.040	10.120	7.975	1,511,224
2023-09-12	10.200	10.290	10.100	10.180	8.023	1,327,590
2023-09-11	10.180	10.250	10.090	10.170	8.015	1,814,545
2023-09-08	10.200	10.250	10.120	10.150	7.999	1,478,962
2023-09-07	10.360	10.360	10.160	10.180	8.023	2,940,928
2023-09-06	10.280	10.490	10.220	10.230	8.062	2,433,337
2023-09-05	10.220	10.390	10.220	10.380	8.180	3,089,194
2023-09-04	10.160	10.370	10.160	10.330	8.141	4,147,327
2023-09-01	10.020	10.280	10.020	10.170	8.015	4,340,168
2023-08-31	10.090	10.350	10.010	10.130	7.983	5,464,251
2023-08-30	9.970	10.320	9.970	10.090	7.952	6,054,179
2023-08-29	9.470	9.980	9.470	9.960	7.849	6,352,708
2023-08-28	9.510	9.710	9.400	9.430	7.432	3,258,377
2023-08-25	9.280	9.420	9.160	9.210	7.258	2,184,526
2023-08-24	9.400	9.520	9.160	9.210	7.258	2,734,642
2023-08-23	9.450	9.530	9.220	9.350	7.369	3,529,791
2023-08-22	9.940	9.980	9.430	9.470	7.463	5,086,777
2023-08-21	9.800	10.030	9.780	10.030	7.904	3,250,601
2023-08-18	9.730	10.030	9.700	9.820	7.739	3,040,382
2023-08-17	9.620	9.750	9.530	9.730	7.668	1,110,660
2023-08-16	9.610	9.720	9.540	9.650	7.605	969,355
2023-08-15	9.560	9.700	9.560	9.640	7.597	1,076,415
2023-08-14	9.500	9.620	9.430	9.620	7.581	1,393,389
2023-08-11	9.510	9.640	9.510	9.540	7.518	1,392,789
2023-08-10	9.470	9.580	9.410	9.550	7.526	1,119,049
2023-08-09	9.650	9.650	9.420	9.440	7.439	1,684,387
2023-08-08	9.560	9.660	9.500	9.600	7.566	1,840,673
2023-08-07	9.700	9.710	9.520	9.550	7.526	1,777,511
2023-08-04	9.740	9.870	9.680	9.700	7.644	2,114,413
2023-08-03	9.870	9.870	9.670	9.730	7.668	1,644,117
2023-08-02	9.810	9.910	9.810	9.870	7.778	905,399
2023-08-01	9.980	9.980	9.760	9.880	7.786	2,058,922

← NewerPage 13 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.