Jinfu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.780 | 6.930 | 6.660 | 6.790 | 5.498 | 2,403,853 |
| 2024-07-24 | 7.000 | 7.030 | 6.730 | 6.780 | 5.490 | 3,278,047 |
| 2024-07-23 | 7.180 | 7.280 | 7.000 | 7.000 | 5.668 | 2,828,845 |
| 2024-07-22 | 7.180 | 7.250 | 7.110 | 7.220 | 5.846 | 1,415,561 |
| 2024-07-19 | 7.070 | 7.290 | 7.020 | 7.200 | 5.830 | 1,584,791 |
| 2024-07-18 | 7.110 | 7.180 | 6.930 | 7.080 | 5.733 | 2,396,063 |
| 2024-07-17 | 7.390 | 7.390 | 7.180 | 7.180 | 5.814 | 1,623,982 |
| 2024-07-16 | 7.440 | 7.480 | 7.210 | 7.340 | 5.943 | 2,303,418 |
| 2024-07-15 | 7.390 | 7.580 | 7.330 | 7.420 | 6.008 | 2,827,647 |
| 2024-07-12 | 7.300 | 7.450 | 7.230 | 7.410 | 6.000 | 4,261,258 |
| 2024-07-11 | 7.300 | 7.500 | 7.260 | 7.490 | 5.903 | 4,514,144 |
| 2024-07-10 | 7.450 | 7.450 | 7.160 | 7.200 | 5.674 | 5,258,227 |
| 2024-07-09 | 7.390 | 7.650 | 7.300 | 7.490 | 5.903 | 5,962,472 |
| 2024-07-08 | 7.610 | 7.610 | 7.350 | 7.370 | 5.808 | 2,584,709 |
| 2024-07-05 | 7.450 | 7.620 | 7.330 | 7.610 | 5.997 | 2,915,258 |
| 2024-07-04 | 7.750 | 7.790 | 7.450 | 7.490 | 5.903 | 5,146,766 |
| 2024-07-03 | 7.960 | 8.010 | 7.780 | 7.790 | 6.139 | 3,701,334 |
| 2024-07-02 | 7.910 | 8.030 | 7.830 | 7.960 | 6.273 | 3,996,435 |
| 2024-07-01 | 8.000 | 8.100 | 7.730 | 7.950 | 6.265 | 6,085,919 |
| 2024-06-28 | 7.960 | 8.210 | 7.830 | 8.050 | 6.344 | 7,148,971 |
| 2024-06-27 | 8.420 | 8.560 | 7.970 | 8.030 | 6.328 | 7,622,410 |
| 2024-06-26 | 8.320 | 8.460 | 7.950 | 8.420 | 6.636 | 7,678,261 |
| 2024-06-25 | 8.650 | 8.950 | 8.170 | 8.390 | 6.612 | 12,778,857 |
| 2024-06-24 | 8.900 | 9.070 | 8.500 | 8.500 | 6.699 | 14,691,794 |
| 2024-06-21 | 8.550 | 9.150 | 8.320 | 9.060 | 7.140 | 14,105,534 |
| 2024-06-20 | 8.560 | 9.380 | 8.400 | 8.870 | 6.990 | 16,314,533 |
| 2024-06-19 | 8.850 | 9.000 | 8.550 | 8.570 | 6.754 | 20,933,760 |
| 2024-06-18 | 7.800 | 8.680 | 7.800 | 8.680 | 6.841 | 10,105,676 |
| 2024-06-17 | 7.850 | 7.940 | 7.800 | 7.890 | 6.218 | 1,178,735 |
| 2024-06-14 | 7.940 | 7.980 | 7.840 | 7.950 | 6.265 | 1,053,491 |
| 2024-06-13 | 8.000 | 8.030 | 7.840 | 7.950 | 6.265 | 1,050,898 |
| 2024-06-12 | 7.730 | 7.980 | 7.720 | 7.950 | 6.265 | 1,064,397 |
| 2024-06-11 | 7.870 | 7.890 | 7.670 | 7.840 | 6.179 | 1,582,633 |
| 2024-06-07 | 7.590 | 7.890 | 7.530 | 7.860 | 6.194 | 2,237,892 |
| 2024-06-06 | 7.770 | 7.860 | 7.410 | 7.510 | 5.919 | 2,542,881 |
| 2024-06-05 | 7.910 | 7.970 | 7.760 | 7.760 | 6.116 | 1,471,651 |
| 2024-06-04 | 8.140 | 8.140 | 7.790 | 7.920 | 6.242 | 2,798,044 |
| 2024-06-03 | 8.200 | 8.230 | 7.980 | 8.070 | 6.360 | 2,006,547 |
| 2024-05-31 | 8.260 | 8.320 | 8.210 | 8.230 | 6.486 | 2,311,808 |
| 2024-05-30 | 8.370 | 8.530 | 8.210 | 8.320 | 6.557 | 2,774,912 |
| 2024-05-29 | 8.340 | 8.450 | 8.260 | 8.350 | 6.581 | 1,597,615 |
| 2024-05-28 | 8.510 | 8.510 | 8.310 | 8.330 | 6.565 | 1,883,939 |
| 2024-05-27 | 8.420 | 8.540 | 8.320 | 8.530 | 6.722 | 1,815,417 |
| 2024-05-24 | 8.460 | 8.530 | 8.300 | 8.430 | 6.644 | 1,591,742 |
| 2024-05-23 | 8.550 | 8.600 | 8.370 | 8.390 | 6.612 | 1,588,506 |
| 2024-05-22 | 8.530 | 8.710 | 8.490 | 8.590 | 6.770 | 2,124,241 |
| 2024-05-21 | 8.580 | 8.640 | 8.470 | 8.510 | 6.707 | 1,397,823 |
| 2024-05-20 | 8.650 | 8.670 | 8.550 | 8.590 | 6.770 | 2,731,167 |
| 2024-05-17 | 8.530 | 8.720 | 8.500 | 8.640 | 6.809 | 2,912,155 |
| 2024-05-16 | 8.420 | 8.730 | 8.360 | 8.540 | 6.730 | 3,540,641 |
| 2024-05-15 | 8.420 | 8.610 | 8.340 | 8.410 | 6.628 | 2,733,900 |
| 2024-05-14 | 8.270 | 8.480 | 8.210 | 8.450 | 6.659 | 2,719,062 |
| 2024-05-13 | 8.380 | 8.380 | 8.160 | 8.220 | 6.478 | 2,366,939 |
| 2024-05-10 | 8.640 | 8.640 | 8.370 | 8.420 | 6.636 | 2,613,593 |
| 2024-05-09 | 8.430 | 8.580 | 8.350 | 8.550 | 6.738 | 2,680,350 |
| 2024-05-08 | 8.540 | 8.550 | 8.340 | 8.370 | 6.596 | 2,161,514 |
| 2024-05-07 | 8.380 | 8.530 | 8.380 | 8.530 | 6.722 | 2,866,718 |
| 2024-05-06 | 8.290 | 8.480 | 8.290 | 8.420 | 6.636 | 3,560,416 |
| 2024-04-30 | 8.310 | 8.350 | 8.100 | 8.240 | 6.494 | 3,411,441 |
| 2024-04-29 | 7.980 | 8.250 | 7.920 | 8.230 | 6.486 | 4,402,578 |
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.