Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.540	10.620	10.480	10.580	8.197	900,126
2022-02-08	10.340	10.580	10.230	10.580	8.197	1,695,174
2022-02-07	10.340	10.500	10.160	10.350	8.019	2,294,645
2022-01-28	10.090	10.280	10.020	10.230	7.926	1,053,599
2022-01-27	10.310	10.320	9.940	9.980	7.732	1,617,870
2022-01-26	10.230	10.360	10.160	10.310	7.988	1,169,626
2022-01-25	10.780	10.780	10.220	10.220	7.918	2,014,097
2022-01-24	10.970	10.970	10.630	10.730	8.313	1,270,433
2022-01-21	10.880	11.130	10.860	10.970	8.499	1,558,632
2022-01-20	11.290	11.380	10.850	10.860	8.414	1,580,988
2022-01-19	11.150	11.320	11.110	11.310	8.763	1,236,656
2022-01-18	11.410	11.490	11.090	11.150	8.639	1,820,570
2022-01-17	11.350	11.520	11.270	11.400	8.832	1,462,902
2022-01-14	11.430	11.520	11.260	11.260	8.724	1,981,410
2022-01-13	11.570	11.650	11.500	11.510	8.918	1,456,702
2022-01-12	11.530	11.650	11.410	11.590	8.980	2,354,484
2022-01-11	11.330	11.550	11.330	11.430	8.856	1,687,547
2022-01-10	11.280	11.460	11.240	11.400	8.832	1,254,859
2022-01-07	11.460	11.550	11.340	11.340	8.786	1,701,389
2022-01-06	11.330	11.480	11.260	11.460	8.879	2,992,082
2022-01-05	11.370	11.380	11.210	11.330	8.778	2,133,949
2022-01-04	11.130	11.450	11.050	11.370	8.809	3,814,026
2021-12-31	11.100	11.140	10.980	11.050	8.561	975,707
2021-12-30	11.080	11.130	11.000	11.090	8.592	1,222,951
2021-12-29	10.920	11.150	10.920	11.070	8.577	1,358,326
2021-12-28	11.100	11.100	10.820	11.020	8.538	1,195,035
2021-12-27	10.820	11.090	10.760	11.010	8.530	1,680,356
2021-12-24	11.020	11.030	10.750	10.760	8.337	1,544,760
2021-12-23	11.040	11.090	11.020	11.050	8.561	817,093
2021-12-22	11.160	11.180	11.050	11.080	8.585	1,285,552
2021-12-21	10.860	11.170	10.860	11.160	8.647	1,976,288
2021-12-20	11.060	11.180	10.910	10.950	8.484	1,477,848
2021-12-17	11.050	11.170	11.020	11.110	8.608	1,790,546
2021-12-16	10.980	11.120	10.960	11.040	8.554	1,525,257
2021-12-15	10.910	11.050	10.900	10.980	8.507	1,669,886
2021-12-14	10.950	11.000	10.870	10.950	8.484	1,824,525
2021-12-13	10.780	10.970	10.730	10.940	8.476	2,044,464
2021-12-10	10.680	10.800	10.630	10.750	8.329	919,138
2021-12-09	10.730	10.740	10.640	10.680	8.275	1,052,772
2021-12-08	10.750	10.780	10.630	10.670	8.267	1,039,109
2021-12-07	10.710	10.850	10.620	10.710	8.298	1,197,072
2021-12-06	10.970	10.970	10.680	10.680	8.275	1,484,829
2021-12-03	10.920	11.040	10.810	10.920	8.461	1,751,623
2021-12-02	10.900	11.190	10.810	10.920	8.461	2,405,172
2021-12-01	10.780	10.950	10.720	10.900	8.445	1,557,605
2021-11-30	10.610	10.740	10.610	10.700	8.290	1,069,415
2021-11-29	10.660	10.740	10.610	10.610	8.220	1,046,849
2021-11-26	10.870	10.920	10.730	10.790	8.360	917,220
2021-11-25	10.880	11.000	10.730	10.870	8.422	1,802,493
2021-11-24	10.610	10.840	10.530	10.800	8.368	1,778,862
2021-11-23	10.620	10.720	10.560	10.620	8.228	1,004,983
2021-11-22	10.610	10.650	10.530	10.600	8.213	846,867
2021-11-19	10.520	10.650	10.450	10.620	8.228	907,306
2021-11-18	10.620	10.650	10.500	10.520	8.151	892,096
2021-11-17	10.420	10.700	10.420	10.630	8.236	1,346,376
2021-11-16	10.740	10.750	10.410	10.410	8.065	1,818,150
2021-11-15	10.520	10.710	10.500	10.690	8.282	1,532,536
2021-11-12	10.400	10.510	10.400	10.500	8.135	814,747
2021-11-11	10.310	10.490	10.310	10.410	8.065	999,306
2021-11-10	10.280	10.380	10.260	10.360	8.027	944,950

← NewerPage 20 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.