Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.190	10.280	10.100	10.190	7.958	1,913,467
2023-02-02	10.150	10.220	10.070	10.210	7.974	2,182,848
2023-02-01	10.030	10.150	9.930	10.150	7.927	2,057,963
2023-01-31	9.930	10.000	9.880	9.990	7.802	1,529,180
2023-01-30	9.900	9.970	9.810	9.930	7.755	1,775,953
2023-01-20	9.760	9.900	9.700	9.790	7.646	1,425,640
2023-01-19	9.640	9.800	9.520	9.760	7.623	1,684,507
2023-01-18	9.470	9.620	9.470	9.590	7.490	1,210,181
2023-01-17	9.470	9.540	9.430	9.540	7.451	1,023,648
2023-01-16	9.490	9.520	9.370	9.490	7.412	1,102,390
2023-01-13	9.420	9.500	9.350	9.370	7.318	880,874
2023-01-12	9.420	9.490	9.350	9.400	7.341	966,119
2023-01-11	9.560	9.640	9.410	9.420	7.357	1,404,295
2023-01-10	9.620	9.660	9.540	9.640	7.529	1,331,905
2023-01-09	9.610	9.690	9.520	9.580	7.482	1,367,153
2023-01-06	9.780	9.790	9.600	9.600	7.498	1,416,640
2023-01-05	9.800	9.840	9.690	9.730	7.599	1,531,595
2023-01-04	9.670	9.850	9.640	9.780	7.638	1,558,903
2023-01-03	9.450	9.670	9.410	9.660	7.545	1,289,031
2022-12-30	9.280	9.480	9.280	9.390	7.334	1,133,596
2022-12-29	9.410	9.550	9.300	9.300	7.263	926,209
2022-12-28	9.660	9.660	9.410	9.490	7.412	1,286,002
2022-12-27	9.570	9.660	9.500	9.650	7.537	849,264
2022-12-26	9.450	9.590	9.420	9.540	7.451	874,553
2022-12-23	9.510	9.610	9.310	9.400	7.341	1,399,521
2022-12-22	9.780	9.790	9.500	9.500	7.420	1,224,638
2022-12-21	9.750	9.800	9.540	9.730	7.599	1,528,221
2022-12-20	9.620	9.700	9.510	9.580	7.482	1,303,500
2022-12-19	10.090	10.090	9.580	9.620	7.513	3,090,001
2022-12-16	10.150	10.230	10.030	10.100	7.888	1,535,412
2022-12-15	10.180	10.290	10.130	10.240	7.997	1,665,679
2022-12-14	10.170	10.320	10.110	10.220	7.982	2,206,056
2022-12-13	10.140	10.290	10.060	10.290	8.037	2,727,331
2022-12-12	10.250	10.260	10.050	10.060	7.857	1,673,285
2022-12-09	10.100	10.240	10.020	10.210	7.974	2,743,797
2022-12-08	10.090	10.100	9.910	10.060	7.857	2,733,608
2022-12-07	10.230	10.260	10.070	10.110	7.896	2,257,515
2022-12-06	10.360	10.360	10.200	10.270	8.021	1,968,227
2022-12-05	10.240	10.360	10.220	10.360	8.091	2,292,160
2022-12-02	10.320	10.330	10.210	10.280	8.029	1,811,429
2022-12-01	10.320	10.400	10.250	10.320	8.060	2,763,526
2022-11-30	10.250	10.300	10.100	10.270	8.021	2,647,750
2022-11-29	10.180	10.270	10.140	10.250	8.005	2,975,204
2022-11-28	10.160	10.240	10.060	10.150	7.927	1,922,531
2022-11-25	10.240	10.440	10.100	10.290	8.037	2,910,464
2022-11-24	10.240	10.280	10.180	10.280	8.029	2,586,028
2022-11-23	10.450	10.460	10.130	10.240	7.997	4,084,405
2022-11-22	10.390	10.590	10.250	10.560	8.247	5,899,497
2022-11-21	10.380	10.490	10.150	10.440	8.154	3,985,289
2022-11-18	10.670	10.680	10.260	10.390	8.115	5,635,937
2022-11-17	10.540	10.680	10.400	10.680	8.341	5,141,714
2022-11-16	10.800	10.800	10.560	10.620	8.294	6,311,004
2022-11-15	10.720	10.940	10.620	10.870	8.490	7,873,271
2022-11-14	10.740	10.860	10.530	10.730	8.380	6,873,749
2022-11-11	11.100	11.180	10.740	10.810	8.443	9,035,895
2022-11-10	10.780	11.170	10.600	10.910	8.521	14,695,068
2022-11-09	10.430	11.300	10.430	10.770	8.411	13,160,060
2022-11-08	10.870	10.880	10.410	10.420	8.138	6,730,642
2022-11-07	10.580	10.690	10.510	10.680	8.341	7,051,219
2022-11-04	10.550	10.690	10.460	10.640	8.310	9,616,944

← NewerPage 16 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.