Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.410	39.660	34.120	39.460	39.460	20,970,347
2026-07-20	42.340	43.200	37.910	37.910	37.910	11,280,888
2026-07-17	46.800	46.990	42.120	42.120	42.120	10,718,649
2026-07-16	49.980	51.500	46.800	46.800	46.800	10,886,980
2026-07-15	52.740	55.860	51.700	52.000	52.000	10,275,157
2026-07-14	62.500	67.200	59.340	66.130	54.978	11,542,854
2026-07-13	64.010	65.790	60.680	62.500	51.960	9,580,653
2026-07-10	68.860	69.290	64.200	64.600	53.706	11,374,948
2026-07-09	63.350	68.310	61.880	68.310	56.791	10,764,067
2026-07-08	65.650	65.650	61.680	62.100	51.628	7,164,255
2026-07-07	69.350	69.350	63.400	64.520	53.640	9,719,565
2026-07-06	65.960	72.200	65.960	67.800	56.367	9,158,193
2026-07-03	66.400	69.000	65.810	66.280	55.103	8,865,146
2026-07-02	69.850	70.190	66.280	66.460	55.253	11,613,812
2026-07-01	76.240	77.460	70.200	71.280	59.260	13,331,038
2026-06-30	72.860	76.980	69.500	76.230	63.375	13,683,880
2026-06-29	73.930	76.500	71.000	73.500	61.106	14,073,157
2026-06-26	75.850	77.840	70.910	74.950	62.311	16,977,433
2026-06-25	76.870	81.380	74.330	77.620	64.531	22,583,040
2026-06-24	66.800	74.110	65.960	74.110	61.613	24,603,654
2026-06-23	72.260	72.260	64.510	67.370	56.009	26,585,576
2026-06-22	64.620	67.500	62.430	65.690	54.613	16,141,235
2026-06-18	62.300	68.090	61.910	65.920	54.804	21,789,912
2026-06-17	64.000	66.400	59.650	61.900	51.462	19,477,846
2026-06-16	61.220	63.500	61.210	62.290	51.786	13,453,287
2026-06-15	58.000	62.110	56.290	61.850	51.420	20,167,257
2026-06-12	59.700	61.610	57.500	58.500	48.635	21,788,692
2026-06-11	53.930	59.100	53.930	57.770	48.028	23,410,517
2026-06-10	56.020	56.450	49.300	53.730	44.669	23,750,810
2026-06-09	52.010	54.680	50.000	54.680	45.459	15,800,909
2026-06-08	49.500	53.760	49.010	49.710	41.327	15,676,884
2026-06-05	50.680	52.860	50.200	51.090	42.475	16,252,774
2026-06-04	51.010	51.230	49.250	50.670	42.125	14,709,457
2026-06-03	54.590	54.600	49.860	52.090	43.306	24,178,664
2026-06-02	61.200	61.870	54.590	54.590	45.384	21,222,875
2026-06-01	67.510	68.340	60.600	60.650	50.422	17,902,296
2026-05-29	66.670	70.840	66.070	67.330	55.976	20,849,661
2026-05-28	58.660	64.580	57.830	64.580	53.690	8,507,271
2026-05-27	63.600	64.000	58.290	58.710	48.810	15,958,975
2026-05-26	69.010	69.440	63.010	63.750	53.000	13,750,877
2026-05-25	67.440	69.350	65.710	69.000	57.364	15,266,516
2026-05-22	65.100	67.700	61.770	66.600	55.369	22,858,753
2026-05-21	68.970	71.020	66.050	66.740	55.486	18,081,468
2026-05-20	66.290	71.560	63.180	69.840	58.063	27,153,673
2026-05-19	69.000	71.560	64.150	66.500	55.286	33,692,345
2026-05-18	59.330	65.050	54.240	65.050	54.080	24,833,389
2026-05-15	59.140	59.140	58.580	59.140	49.167	9,920,915
2026-05-14	53.760	53.760	53.760	53.760	44.694	4,773,909
2026-05-13	49.460	49.480	48.050	48.870	40.629	19,881,139
2026-05-12	48.180	49.880	46.660	49.460	41.119	21,180,098
2026-05-11	49.680	50.000	47.510	47.610	39.581	16,286,825
2026-05-08	49.650	50.500	47.980	48.360	40.205	14,186,895
2026-05-07	49.760	50.800	47.990	50.150	41.693	17,346,858
2026-05-06	53.550	53.780	49.650	49.820	41.419	19,512,599
2026-04-30	54.000	54.950	52.100	53.200	44.229	13,458,560
2026-04-29	56.310	56.900	54.750	55.060	45.775	14,548,606
2026-04-28	56.210	58.250	54.690	55.210	45.900	15,425,004
2026-04-27	55.950	57.000	54.400	55.530	46.166	17,197,435
2026-04-24	51.270	58.000	51.270	57.280	47.621	26,815,573
2026-04-23	55.000	57.420	52.020	54.770	45.534	31,932,528

← NewerPage 2 of 3 · 121 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.