Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.930	10.000	9.800	9.980	7.865	2,512,558
2023-07-28	9.950	10.060	9.780	9.940	7.834	2,866,724
2023-07-27	10.180	10.250	9.920	9.970	7.857	3,284,639
2023-07-26	10.060	10.140	10.010	10.140	7.991	1,261,194
2023-07-25	10.030	10.100	9.970	10.060	7.928	1,332,744
2023-07-24	9.910	10.050	9.910	9.990	7.873	1,159,799
2023-07-21	9.930	10.050	9.920	9.950	7.841	1,316,324
2023-07-20	10.050	10.100	9.950	9.990	7.873	1,200,788
2023-07-19	9.920	10.060	9.880	10.030	7.904	1,717,447
2023-07-18	9.850	9.970	9.820	9.920	7.818	1,222,546
2023-07-17	9.800	9.940	9.720	9.920	7.818	1,244,338
2023-07-14	9.920	9.940	9.770	9.800	7.723	762,972
2023-07-13	9.840	9.910	9.770	9.870	7.778	974,149
2023-07-12	9.870	9.940	9.780	9.830	7.747	1,162,915
2023-07-11	9.900	9.900	9.770	9.870	7.778	1,007,588
2023-07-10	9.880	9.960	9.790	9.840	7.755	862,808
2023-07-07	9.880	9.910	9.770	9.880	7.786	1,142,061
2023-07-06	9.910	9.910	9.800	9.830	7.747	1,247,410
2023-07-05	9.890	9.930	9.800	9.880	7.786	1,496,820
2023-07-04	9.820	9.930	9.720	9.890	7.794	1,292,594
2023-07-03	9.720	9.870	9.700	9.790	7.715	1,285,163
2023-06-30	9.650	9.680	9.500	9.670	7.621	1,568,296
2023-06-29	9.440	9.620	9.390	9.580	7.550	1,424,007
2023-06-28	9.300	9.430	9.250	9.420	7.424	1,136,667
2023-06-27	9.090	9.400	9.090	9.380	7.392	1,398,063
2023-06-26	9.110	9.190	9.000	9.110	7.179	1,765,286
2023-06-21	9.280	9.340	9.130	9.160	7.219	1,329,388
2023-06-20	9.340	9.410	9.260	9.340	7.361	1,425,805
2023-06-19	9.600	9.600	9.300	9.340	7.361	1,557,509
2023-06-16	9.560	9.680	9.500	9.530	7.510	1,371,860
2023-06-15	9.750	9.780	9.540	9.570	7.542	1,579,038
2023-06-14	9.820	9.950	9.710	9.790	7.715	2,929,880
2023-06-13	9.670	9.930	9.630	9.880	7.786	2,779,347
2023-06-12	9.460	9.700	9.310	9.680	7.629	2,025,843
2023-06-09	9.480	9.590	9.460	9.480	7.471	887,137
2023-06-08	9.640	9.730	9.570	9.580	7.550	950,778
2023-06-07	9.580	9.660	9.450	9.630	7.589	1,055,408
2023-06-06	9.690	9.770	9.520	9.560	7.534	1,134,990
2023-06-05	9.660	9.730	9.580	9.710	7.652	911,347
2023-06-02	9.490	9.690	9.480	9.650	7.605	1,457,988
2023-06-01	9.460	9.630	9.370	9.540	7.518	1,294,511
2023-05-31	9.420	9.530	9.420	9.470	7.463	1,066,075
2023-05-30	9.490	9.530	9.300	9.460	7.455	1,587,472
2023-05-29	9.630	9.770	9.410	9.530	7.510	2,563,375
2023-05-26	9.600	9.670	9.460	9.640	7.597	923,332
2023-05-25	9.550	9.630	9.400	9.600	7.566	1,267,665
2023-05-24	9.580	9.660	9.500	9.600	7.566	832,965
2023-05-23	9.630	9.730	9.570	9.620	7.581	637,847
2023-05-22	9.630	9.700	9.590	9.680	7.629	1,239,020
2023-05-19	9.610	9.670	9.550	9.630	7.589	1,216,022
2023-05-18	9.480	9.700	9.470	9.670	7.621	1,986,216
2023-05-17	9.360	9.550	9.360	9.500	7.487	1,014,331
2023-05-16	9.450	9.450	9.340	9.420	7.424	808,679
2023-05-15	9.510	9.510	9.290	9.420	7.424	1,106,585
2023-05-12	9.410	9.540	9.360	9.510	7.495	1,081,101
2023-05-11	9.400	9.470	9.320	9.430	7.432	928,375
2023-05-10	9.290	9.450	9.290	9.400	7.408	1,419,876
2023-05-09	9.350	9.450	9.290	9.310	7.337	1,380,684
2023-05-08	9.360	9.520	9.310	9.380	7.392	1,293,527
2023-05-05	9.330	9.440	9.300	9.410	7.416	2,021,528

← NewerPage 14 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.