Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	49.600	52.200	49.000	52.200	43.397	23,978,912
2026-04-21	44.000	47.450	43.550	47.450	39.448	15,540,037
2026-04-20	39.300	43.140	39.300	43.140	35.865	21,409,434
2026-04-17	35.510	39.220	34.330	39.220	32.606	18,656,141
2026-04-16	35.970	36.790	34.850	35.650	29.638	16,232,274
2026-04-15	36.790	36.860	34.830	35.590	29.588	22,282,394
2026-04-14	35.500	38.170	35.000	37.360	31.060	21,952,269
2026-04-13	32.000	35.480	31.360	35.480	29.497	16,477,143
2026-04-10	31.980	33.070	31.000	32.250	26.812	13,191,708
2026-04-09	33.040	33.340	31.110	31.500	26.188	19,644,769
2026-04-08	29.000	31.380	28.530	30.910	25.698	20,882,066
2026-04-07	29.290	29.300	28.190	28.530	23.719	12,545,654
2026-04-03	30.250	31.610	29.120	29.130	24.218	17,870,519
2026-04-02	30.700	31.130	30.100	30.510	25.365	11,941,008
2026-04-01	29.850	31.610	29.200	30.930	25.714	20,791,728
2026-03-31	29.000	30.610	28.120	29.100	24.193	20,943,142
2026-03-30	27.500	29.690	27.090	29.610	24.617	19,225,456
2026-03-27	27.940	28.130	26.700	27.780	23.095	17,339,938
2026-03-26	26.000	28.220	25.900	28.220	23.461	9,970,828
2026-03-25	25.010	26.720	24.880	25.650	21.325	10,400,335
2026-03-24	24.500	25.100	24.010	25.000	20.784	8,394,851
2026-03-23	25.050	26.390	23.810	24.300	20.202	10,398,282
2026-03-20	26.060	26.230	25.180	25.220	20.967	9,931,462
2026-03-19	27.000	27.600	25.750	26.320	21.882	17,700,450
2026-03-18	24.600	27.270	24.600	27.270	22.671	16,620,144
2026-03-17	27.000	27.950	24.410	24.790	20.610	20,395,092
2026-03-16	27.490	30.510	25.880	26.550	22.073	25,361,640
2026-03-13	26.840	29.300	26.770	28.040	23.312	16,599,139
2026-03-12	27.370	28.000	26.950	26.960	22.414	9,661,437
2026-03-11	26.410	27.990	26.200	27.250	22.655	14,889,226
2026-03-10	25.290	27.190	25.280	26.650	22.156	17,704,138
2026-03-09	25.200	26.000	24.390	25.020	20.801	16,650,974
2026-03-06	27.510	27.520	25.950	27.100	22.530	18,656,774
2026-03-05	28.710	28.710	26.760	27.940	23.228	21,184,933
2026-03-04	27.300	30.000	26.500	29.000	24.110	26,232,951
2026-03-03	27.120	28.710	26.710	27.270	22.671	30,111,741
2026-03-02	26.740	27.300	25.660	26.100	21.699	22,757,808
2026-02-27	24.610	26.570	23.800	26.570	22.089	20,984,027
2026-02-26	23.300	25.450	23.300	24.150	20.078	28,063,736
2026-02-25	23.670	24.000	22.610	23.870	19.845	29,953,115
2026-02-24	23.300	23.800	22.450	22.520	18.722	27,622,966
2026-02-13	21.810	24.620	21.810	22.840	18.988	39,906,625
2026-02-12	23.310	24.000	21.710	22.380	18.606	37,752,290
2026-02-11	20.980	23.540	20.280	23.540	19.570	38,541,592
2026-02-10	23.290	23.790	21.010	21.400	17.791	51,499,107
2026-02-09	22.590	22.590	22.590	22.590	18.781	2,416,339
2026-02-06	20.540	20.540	20.540	20.540	17.076	2,750,259
2026-02-05	16.860	18.670	16.850	18.670	15.522	14,371,148
2026-02-04	17.160	17.290	16.800	16.970	14.108	4,842,630
2026-02-03	16.990	17.320	16.880	17.140	14.250	5,605,076
2026-02-02	17.150	17.360	16.820	16.850	14.009	6,131,103
2026-01-30	17.500	17.770	16.910	17.260	14.349	8,379,869
2026-01-29	18.180	18.550	17.550	17.600	14.632	11,037,807
2026-01-28	18.450	18.560	18.000	18.140	15.081	7,712,623
2026-01-27	17.960	18.420	17.640	18.420	15.314	10,899,020
2026-01-26	18.370	18.450	17.810	17.960	14.931	10,517,294
2026-01-23	18.300	18.700	18.020	18.440	15.330	14,200,079
2026-01-22	17.960	18.450	17.670	18.360	15.264	13,636,419
2026-01-21	17.570	18.500	17.460	18.100	15.048	15,393,916
2026-01-20	17.710	17.770	17.270	17.660	14.682	6,474,956

← NewerPage 3 of 5 · 243 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.