Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.850	8.850	8.530	8.540	6.617	1,705,275
2022-05-10	8.520	8.730	8.400	8.730	6.764	1,852,531
2022-05-09	8.480	8.620	8.320	8.570	6.640	1,167,229
2022-05-06	8.350	8.530	8.270	8.410	6.516	1,448,552
2022-05-05	8.260	8.580	8.180	8.470	6.562	1,775,027
2022-04-29	7.990	8.420	7.990	8.270	6.407	2,744,982
2022-04-28	8.000	8.140	7.800	7.950	6.159	2,714,987
2022-04-27	8.590	8.590	7.840	8.180	6.338	7,291,578
2022-04-26	8.930	9.190	8.360	8.680	6.725	4,881,100
2022-04-25	10.170	10.170	9.290	9.290	7.198	4,510,969
2022-04-22	10.280	10.350	9.950	10.320	7.996	1,934,636
2022-04-21	10.410	10.420	10.050	10.320	7.996	2,185,070
2022-04-20	10.340	10.460	10.280	10.440	8.089	1,795,369
2022-04-19	10.300	10.460	10.300	10.430	8.081	712,339
2022-04-18	10.360	10.420	10.190	10.420	8.073	785,504
2022-04-15	10.560	10.590	10.210	10.400	8.058	1,642,364
2022-04-14	10.680	10.680	10.490	10.600	8.213	1,466,884
2022-04-13	10.420	10.750	10.300	10.610	8.220	3,542,349
2022-04-12	10.370	10.480	10.200	10.420	8.073	2,894,524
2022-04-11	10.550	10.580	10.230	10.390	8.050	1,378,078
2022-04-08	10.480	10.600	10.200	10.550	8.174	2,677,278
2022-04-07	10.590	10.590	10.360	10.430	8.081	1,121,566
2022-04-06	10.490	10.630	10.360	10.540	8.166	1,859,489
2022-04-01	10.440	10.500	10.290	10.450	8.096	1,484,355
2022-03-31	10.430	10.560	10.320	10.450	8.096	2,237,424
2022-03-30	10.200	10.510	10.160	10.430	8.081	3,238,889
2022-03-29	10.780	10.780	10.000	10.480	8.120	5,331,576
2022-03-28	10.870	11.000	10.690	10.780	8.352	2,967,677
2022-03-25	10.880	11.110	10.780	10.880	8.430	4,004,105
2022-03-24	10.760	10.940	10.630	10.910	8.453	3,805,392
2022-03-23	10.990	10.990	10.680	10.800	8.368	4,166,503
2022-03-22	11.130	11.130	10.850	10.910	8.453	3,570,996
2022-03-21	11.170	11.270	10.900	11.050	8.561	9,857,558
2022-03-18	10.820	11.280	10.600	11.180	8.662	10,800,459
2022-03-17	10.050	11.060	10.020	10.800	8.368	8,638,804
2022-03-16	9.710	10.080	9.620	10.050	7.787	1,568,296
2022-03-15	10.100	10.100	9.610	9.610	7.446	1,614,858
2022-03-14	10.340	10.350	10.080	10.080	7.810	871,557
2022-03-11	10.230	10.350	9.950	10.330	8.003	1,050,375
2022-03-10	10.250	10.440	10.220	10.280	7.965	1,343,650
2022-03-09	10.310	10.460	9.830	10.150	7.864	1,691,698
2022-03-08	10.620	10.690	10.290	10.360	8.027	1,254,611
2022-03-07	10.660	10.820	10.560	10.590	8.205	1,348,924
2022-03-04	10.800	10.870	10.750	10.770	8.344	1,118,255
2022-03-03	10.800	10.900	10.710	10.850	8.406	1,382,900
2022-03-02	10.760	10.770	10.610	10.740	8.321	967,917
2022-03-01	10.650	10.750	10.580	10.730	8.313	1,250,526
2022-02-28	10.790	10.790	10.520	10.580	8.197	1,466,250
2022-02-25	10.790	10.890	10.660	10.720	8.306	1,574,603
2022-02-24	10.840	11.160	10.580	10.720	8.306	3,418,145
2022-02-23	10.590	10.960	10.550	10.830	8.391	1,578,798
2022-02-22	10.680	10.760	10.510	10.630	8.236	965,999
2022-02-21	10.600	10.770	10.520	10.760	8.337	1,175,303
2022-02-18	10.450	10.590	10.380	10.550	8.174	843,222
2022-02-17	10.590	10.590	10.450	10.450	8.096	785,995
2022-02-16	10.430	10.570	10.420	10.550	8.174	1,142,420
2022-02-15	10.360	10.450	10.280	10.370	8.034	1,010,584
2022-02-14	10.350	10.510	10.280	10.350	8.019	936,037
2022-02-11	10.550	10.600	10.360	10.430	8.081	925,969
2022-02-10	10.600	10.650	10.510	10.620	8.228	1,114,584

← NewerPage 19 of 21 · 1,219 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.