Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.110	10.790	10.060	10.710	8.365	15,623,070
2022-11-02	10.310	10.310	10.110	10.220	7.982	7,314,190
2022-11-01	10.250	10.490	10.060	10.350	8.083	7,740,243
2022-10-31	10.080	10.890	9.960	10.250	8.005	8,648,456
2022-10-28	10.450	10.450	9.950	10.020	7.826	11,203,953
2022-10-27	10.530	10.730	10.460	10.530	8.224	11,846,539
2022-10-26	10.390	10.980	10.310	10.840	8.466	20,070,374
2022-10-25	10.480	11.290	10.430	10.660	8.326	29,355,348
2022-10-24	9.470	10.420	9.470	10.420	8.138	11,134,729
2022-10-21	9.900	10.040	9.390	9.470	7.396	10,030,339
2022-10-20	10.160	10.470	9.960	10.010	7.818	9,677,163
2022-10-19	9.900	10.530	9.880	10.240	7.997	12,236,227
2022-10-18	10.150	10.250	9.950	10.010	7.818	6,517,023
2022-10-17	10.030	10.150	9.870	10.150	7.927	6,608,035
2022-10-14	10.140	10.170	9.950	10.150	7.927	8,577,547
2022-10-13	10.130	10.300	9.980	10.160	7.935	9,590,199
2022-10-12	9.970	10.180	9.860	10.140	7.919	9,202,540
2022-10-11	9.880	10.180	9.540	10.160	7.935	11,046,047
2022-10-10	9.730	10.200	9.700	10.020	7.826	13,944,858
2022-09-30	9.920	9.980	9.620	9.830	7.677	11,808,353
2022-09-29	10.370	10.450	9.950	9.980	7.794	20,907,120
2022-09-28	9.310	10.560	9.310	10.560	8.247	17,002,501
2022-09-27	9.190	10.150	9.010	9.600	7.498	16,244,691
2022-09-26	9.740	9.780	9.000	9.260	7.232	9,069,890
2022-09-23	9.360	10.230	9.200	9.690	7.568	15,971,167
2022-09-22	9.550	9.580	9.210	9.300	7.263	1,748,654
2022-09-21	9.270	9.730	9.110	9.550	7.459	3,777,734
2022-09-20	9.000	9.350	9.000	9.280	7.248	1,595,730
2022-09-19	9.540	9.540	8.990	9.050	7.068	3,396,864
2022-09-16	9.550	9.770	9.430	9.580	7.482	3,346,694
2022-09-15	9.850	9.900	9.470	9.540	7.451	2,320,552
2022-09-14	9.500	9.810	9.450	9.750	7.615	2,515,239
2022-09-13	9.410	9.730	9.350	9.630	7.521	2,471,540
2022-09-09	9.540	9.740	9.350	9.360	7.310	2,454,267
2022-09-08	9.670	9.670	9.490	9.550	7.459	1,458,589
2022-09-07	9.550	9.660	9.470	9.630	7.521	1,475,247
2022-09-06	9.590	9.590	9.440	9.580	7.482	1,227,908
2022-09-05	9.630	9.630	9.420	9.510	7.427	1,782,066
2022-09-02	9.310	9.610	9.300	9.520	7.435	2,251,316
2022-09-01	9.490	9.650	9.310	9.360	7.310	3,540,271
2022-08-31	9.540	10.060	9.440	9.520	7.435	5,207,196
2022-08-30	9.490	9.750	9.430	9.650	7.537	1,266,946
2022-08-29	9.370	9.540	9.230	9.530	7.443	1,750,514
2022-08-26	9.580	9.580	9.370	9.380	7.326	1,182,015
2022-08-25	9.700	9.790	9.360	9.490	7.412	2,020,144
2022-08-24	9.740	9.900	9.680	9.700	7.576	2,318,140
2022-08-23	9.620	9.730	9.620	9.710	7.584	729,697
2022-08-22	9.780	9.900	9.640	9.640	7.529	1,369,418
2022-08-19	9.810	9.990	9.730	9.780	7.638	1,924,373
2022-08-18	9.750	9.900	9.740	9.740	7.607	1,196,008
2022-08-17	9.730	9.900	9.700	9.820	7.669	1,471,412
2022-08-16	9.770	9.800	9.670	9.730	7.599	718,627
2022-08-15	9.770	9.800	9.610	9.740	7.607	1,047,498
2022-08-12	9.720	9.840	9.680	9.770	7.630	1,072,188
2022-08-11	9.610	9.720	9.580	9.720	7.591	1,277,253
2022-08-10	9.580	9.630	9.490	9.610	7.505	811,795
2022-08-09	9.600	9.640	9.490	9.590	7.490	805,323
2022-08-08	9.480	9.630	9.400	9.570	7.474	1,057,535
2022-08-05	9.360	9.490	9.290	9.450	7.381	1,165,072
2022-08-04	9.230	9.360	9.190	9.360	7.310	949,145

← NewerPage 17 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.