Jinfu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.300 | 10.400 | 10.220 | 10.340 | 8.011 | 932,366 |
| 2021-11-08 | 10.110 | 10.360 | 10.020 | 10.300 | 7.980 | 1,202,150 |
| 2021-11-05 | 10.030 | 10.160 | 10.000 | 10.080 | 7.810 | 825,938 |
| 2021-11-04 | 9.960 | 10.050 | 9.930 | 10.030 | 7.771 | 654,951 |
| 2021-11-03 | 9.820 | 10.040 | 9.820 | 9.970 | 7.725 | 569,172 |
| 2021-11-02 | 9.980 | 10.080 | 9.800 | 9.820 | 7.608 | 820,501 |
| 2021-11-01 | 10.080 | 10.120 | 9.960 | 10.040 | 7.779 | 720,830 |
| 2021-10-29 | 10.010 | 10.170 | 9.950 | 10.070 | 7.802 | 1,379,247 |
| 2021-10-28 | 9.910 | 9.910 | 9.650 | 9.740 | 7.546 | 930,643 |
| 2021-10-27 | 10.080 | 10.100 | 9.900 | 9.910 | 7.678 | 1,327,980 |
| 2021-10-26 | 10.300 | 10.310 | 10.200 | 10.220 | 7.918 | 754,942 |
| 2021-10-25 | 10.350 | 10.360 | 10.280 | 10.330 | 8.003 | 616,993 |
← NewerPage 21 of 21 · 1,212 trading days
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.