Jinfu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.960 | 8.010 | 7.860 | 7.990 | 6.297 | 3,919,580 |
| 2024-04-25 | 7.900 | 8.070 | 7.900 | 7.960 | 6.273 | 5,172,737 |
| 2024-04-24 | 7.900 | 8.100 | 7.820 | 7.960 | 6.273 | 10,351,464 |
| 2024-04-23 | 7.720 | 8.480 | 7.720 | 8.070 | 6.360 | 13,866,035 |
| 2024-04-22 | 7.630 | 7.730 | 7.320 | 7.710 | 6.076 | 2,726,373 |
| 2024-04-19 | 7.700 | 7.780 | 7.560 | 7.630 | 6.013 | 2,338,099 |
| 2024-04-18 | 7.940 | 7.980 | 7.610 | 7.720 | 6.084 | 4,675,032 |
| 2024-04-17 | 7.170 | 7.810 | 7.170 | 7.810 | 6.155 | 3,162,271 |
| 2024-04-16 | 7.580 | 7.700 | 7.100 | 7.100 | 5.595 | 4,271,134 |
| 2024-04-15 | 8.210 | 8.360 | 7.610 | 7.770 | 6.123 | 4,863,749 |
| 2024-04-12 | 8.330 | 8.460 | 8.300 | 8.310 | 6.549 | 1,813,706 |
| 2024-04-11 | 8.340 | 8.490 | 8.200 | 8.330 | 6.565 | 1,803,639 |
| 2024-04-10 | 8.480 | 8.550 | 8.260 | 8.350 | 6.581 | 2,851,539 |
| 2024-04-09 | 8.330 | 8.530 | 8.300 | 8.510 | 6.707 | 2,058,562 |
| 2024-04-08 | 8.610 | 8.620 | 8.360 | 8.360 | 6.588 | 3,112,943 |
| 2024-04-03 | 8.580 | 8.660 | 8.470 | 8.590 | 6.770 | 2,878,154 |
| 2024-04-02 | 8.470 | 8.660 | 8.470 | 8.630 | 6.801 | 3,411,414 |
| 2024-04-01 | 8.390 | 8.540 | 8.380 | 8.500 | 6.699 | 4,073,720 |
| 2024-03-29 | 8.300 | 8.380 | 8.230 | 8.350 | 6.581 | 2,164,630 |
| 2024-03-28 | 8.190 | 8.380 | 8.130 | 8.300 | 6.541 | 3,654,020 |
| 2024-03-27 | 8.200 | 8.250 | 8.000 | 8.040 | 6.336 | 2,802,630 |
| 2024-03-26 | 8.140 | 8.280 | 8.010 | 8.270 | 6.517 | 3,091,799 |
| 2024-03-25 | 8.290 | 8.390 | 8.130 | 8.130 | 6.407 | 3,777,347 |
| 2024-03-22 | 8.620 | 8.660 | 8.260 | 8.310 | 6.549 | 5,732,838 |
| 2024-03-21 | 8.370 | 8.640 | 8.350 | 8.600 | 6.778 | 6,573,029 |
| 2024-03-20 | 8.320 | 8.370 | 8.250 | 8.360 | 6.588 | 4,638,940 |
| 2024-03-19 | 8.370 | 8.390 | 8.250 | 8.310 | 6.549 | 5,171,968 |
| 2024-03-18 | 8.260 | 8.370 | 8.220 | 8.370 | 6.596 | 8,407,536 |
| 2024-03-15 | 8.550 | 8.690 | 8.140 | 8.340 | 6.573 | 12,621,754 |
| 2024-03-14 | 8.500 | 9.260 | 8.400 | 8.690 | 6.848 | 14,366,818 |
| 2024-03-13 | 8.210 | 8.470 | 8.170 | 8.420 | 6.636 | 4,565,608 |
| 2024-03-12 | 8.040 | 8.230 | 7.950 | 8.210 | 6.470 | 3,125,836 |
| 2024-03-11 | 7.950 | 8.050 | 7.860 | 8.030 | 6.328 | 2,739,077 |
| 2024-03-08 | 7.830 | 7.960 | 7.700 | 7.900 | 6.226 | 2,505,966 |
| 2024-03-07 | 7.840 | 8.010 | 7.720 | 7.790 | 6.139 | 2,299,048 |
| 2024-03-06 | 7.590 | 7.890 | 7.590 | 7.820 | 6.163 | 2,484,393 |
| 2024-03-05 | 7.880 | 7.920 | 7.560 | 7.630 | 6.013 | 2,574,042 |
| 2024-03-04 | 7.950 | 7.990 | 7.800 | 7.920 | 6.242 | 2,404,932 |
| 2024-03-01 | 7.800 | 7.980 | 7.740 | 7.910 | 6.234 | 3,154,113 |
| 2024-02-29 | 7.290 | 7.790 | 7.270 | 7.750 | 6.108 | 5,565,166 |
| 2024-02-28 | 8.400 | 8.540 | 7.490 | 7.490 | 5.903 | 7,630,201 |
| 2024-02-27 | 8.040 | 8.320 | 7.940 | 8.320 | 6.557 | 3,168,024 |
| 2024-02-26 | 7.840 | 8.260 | 7.770 | 8.050 | 6.344 | 5,219,875 |
| 2024-02-23 | 7.470 | 7.870 | 7.470 | 7.790 | 6.139 | 3,876,515 |
| 2024-02-22 | 7.220 | 7.470 | 7.220 | 7.470 | 5.887 | 3,914,217 |
| 2024-02-21 | 7.080 | 7.470 | 6.900 | 7.230 | 5.698 | 4,273,199 |
| 2024-02-20 | 6.960 | 7.120 | 6.790 | 7.100 | 5.595 | 4,140,136 |
| 2024-02-19 | 6.680 | 6.940 | 6.620 | 6.920 | 5.454 | 6,996,970 |
| 2024-02-08 | 5.900 | 6.520 | 5.730 | 6.520 | 5.138 | 8,689,095 |
| 2024-02-07 | 6.540 | 6.600 | 5.920 | 5.930 | 4.673 | 9,177,718 |
| 2024-02-06 | 6.830 | 6.920 | 6.280 | 6.580 | 5.186 | 9,366,259 |
| 2024-02-05 | 7.760 | 7.760 | 6.980 | 6.980 | 5.501 | 4,928,637 |
| 2024-02-02 | 8.210 | 8.350 | 7.410 | 7.750 | 6.108 | 5,347,114 |
| 2024-02-01 | 8.390 | 8.390 | 7.860 | 8.220 | 6.478 | 4,208,975 |
| 2024-01-31 | 8.980 | 9.040 | 8.370 | 8.420 | 6.636 | 4,422,505 |
| 2024-01-30 | 9.380 | 9.500 | 8.990 | 9.020 | 7.109 | 4,006,263 |
| 2024-01-29 | 9.780 | 9.900 | 9.390 | 9.470 | 7.463 | 3,215,245 |
| 2024-01-26 | 9.590 | 9.960 | 9.590 | 9.790 | 7.715 | 3,896,359 |
| 2024-01-25 | 9.140 | 9.690 | 9.100 | 9.640 | 7.597 | 5,400,535 |
| 2024-01-24 | 9.250 | 9.440 | 8.750 | 9.140 | 7.203 | 5,738,590 |
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.