Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.210	9.400	9.210	9.360	7.376	2,084,690
2023-04-28	8.960	9.260	8.950	9.250	7.290	1,864,482
2023-04-27	8.840	9.060	8.770	9.020	7.109	1,494,990
2023-04-26	8.800	9.070	8.630	8.910	6.959	2,343,168
2023-04-25	8.900	8.970	8.690	8.760	6.842	1,645,076
2023-04-24	8.860	8.960	8.700	8.960	6.998	1,381,091
2023-04-21	9.150	9.150	8.810	8.840	6.904	2,189,080
2023-04-20	9.170	9.190	9.030	9.100	7.107	1,333,343
2023-04-19	9.200	9.230	9.120	9.170	7.162	1,505,449
2023-04-18	9.250	9.260	9.150	9.210	7.193	1,258,916
2023-04-17	9.300	9.300	9.200	9.220	7.201	1,316,727
2023-04-14	9.220	9.290	9.180	9.250	7.224	1,442,647
2023-04-13	9.330	9.330	9.160	9.220	7.201	1,789,377
2023-04-12	9.200	9.330	9.160	9.260	7.232	2,842,388
2023-04-11	9.420	9.420	9.130	9.160	7.154	4,252,437
2023-04-10	9.850	9.850	9.360	9.420	7.357	6,399,330
2023-04-07	9.410	9.690	9.380	9.650	7.537	2,531,614
2023-04-06	9.410	9.520	9.330	9.410	7.349	1,568,251
2023-04-04	9.650	9.660	9.390	9.410	7.349	1,884,179
2023-04-03	9.540	9.700	9.500	9.650	7.537	2,056,316
2023-03-31	9.550	9.640	9.510	9.570	7.474	1,522,348
2023-03-30	9.700	9.720	9.510	9.550	7.459	1,850,772
2023-03-29	9.800	9.870	9.600	9.780	7.638	2,663,136
2023-03-28	10.120	10.130	9.730	9.810	7.662	3,363,797
2023-03-27	10.290	10.350	10.010	10.130	7.912	2,674,783
2023-03-24	10.280	10.400	10.260	10.360	8.091	2,070,472
2023-03-23	10.260	10.370	10.210	10.290	8.037	1,551,503
2023-03-22	10.180	10.350	10.180	10.300	8.044	2,086,967
2023-03-21	10.090	10.230	9.910	10.220	7.982	1,573,090
2023-03-20	9.980	10.030	9.860	9.980	7.794	1,326,392
2023-03-17	10.080	10.120	9.920	9.950	7.771	1,112,338
2023-03-16	10.010	10.120	9.980	9.980	7.794	1,425,781
2023-03-15	9.920	10.170	9.920	10.110	7.896	1,248,161
2023-03-14	10.090	10.090	9.800	9.880	7.716	1,470,093
2023-03-13	10.190	10.190	10.000	10.040	7.841	1,188,923
2023-03-10	10.220	10.300	10.130	10.130	7.912	1,173,222
2023-03-09	10.270	10.320	10.150	10.290	8.037	1,181,032
2023-03-08	10.150	10.330	10.080	10.270	8.021	1,377,708
2023-03-07	10.360	10.390	10.160	10.160	7.935	1,365,511
2023-03-06	10.310	10.440	10.310	10.350	8.083	1,562,139
2023-03-03	10.390	10.440	10.230	10.340	8.076	1,430,902
2023-03-02	10.470	10.470	10.320	10.390	8.115	1,110,059
2023-03-01	10.410	10.470	10.340	10.460	8.169	1,615,757
2023-02-28	10.280	10.410	10.280	10.410	8.130	1,217,327
2023-02-27	10.420	10.470	10.200	10.270	8.021	1,539,727
2023-02-24	10.430	10.470	10.370	10.430	8.146	1,747,679
2023-02-23	10.450	10.470	10.340	10.390	8.115	1,723,818
2023-02-22	10.280	10.450	10.200	10.430	8.146	1,758,379
2023-02-21	10.310	10.360	10.230	10.280	8.029	1,047,063
2023-02-20	10.310	10.310	10.150	10.300	8.044	1,641,121
2023-02-17	10.210	10.380	10.190	10.260	8.013	2,004,030
2023-02-16	10.420	10.530	10.150	10.180	7.951	2,346,924
2023-02-15	10.450	10.540	10.410	10.480	8.185	1,865,407
2023-02-14	10.570	10.590	10.390	10.430	8.146	2,000,958
2023-02-13	10.440	10.480	10.330	10.460	8.169	2,618,435
2023-02-10	10.300	10.470	10.300	10.410	8.130	2,275,742
2023-02-09	10.250	10.330	10.160	10.330	8.068	1,891,610
2023-02-08	10.190	10.250	10.150	10.200	7.966	1,577,360
2023-02-07	10.140	10.200	9.900	10.190	7.958	1,475,128
2023-02-06	10.180	10.220	10.100	10.150	7.927	1,611,442

← NewerPage 15 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.