Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.110	17.760	17.100	17.680	14.699	9,717,767
2026-01-16	17.780	17.780	17.120	17.230	14.325	8,026,548
2026-01-15	17.750	18.170	17.330	17.620	14.649	13,604,715
2026-01-14	17.130	17.780	17.110	17.590	14.624	11,920,031
2026-01-13	17.790	17.850	17.130	17.150	14.258	10,591,482
2026-01-12	17.650	18.180	17.060	17.790	14.790	13,274,393
2026-01-09	17.200	17.570	16.930	17.450	14.507	11,323,816
2026-01-08	16.670	17.480	16.670	17.140	14.250	13,998,203
2026-01-07	16.850	17.400	16.610	16.650	13.842	14,701,296
2026-01-06	17.240	17.500	16.770	16.810	13.975	12,307,914
2026-01-05	17.430	17.650	16.850	17.140	14.250	17,921,696
2025-12-31	16.440	17.600	16.360	17.420	14.482	26,991,217
2025-12-30	15.460	16.460	15.460	16.200	13.468	26,170,687
2025-12-29	15.810	15.810	15.810	15.810	13.144	3,518,469
2025-12-26	18.150	18.150	17.550	17.570	14.607	11,027,664
2025-12-25	17.730	18.190	17.520	18.050	15.006	11,618,530
2025-12-24	17.380	17.790	17.260	17.630	14.657	7,838,622
2025-12-23	17.900	17.980	17.280	17.390	14.458	9,241,958
2025-12-22	17.680	18.030	17.620	17.770	14.773	10,506,507
2025-12-19	17.400	17.790	17.120	17.680	14.699	11,374,948
2025-12-18	17.360	17.690	17.300	17.330	14.408	10,481,698
2025-12-17	17.620	18.500	17.250	17.730	14.740	12,627,273
2025-12-16	18.650	18.760	17.470	17.530	14.574	16,828,683
2025-12-15	18.360	18.660	18.140	18.500	15.380	13,990,761
2025-12-12	19.190	19.390	18.300	18.500	15.380	21,743,268
2025-12-11	19.960	20.290	19.050	19.190	15.954	25,126,185
2025-12-10	19.370	20.190	19.250	20.160	16.760	32,709,736
2025-12-09	20.000	20.610	18.970	19.000	15.796	39,233,468
2025-12-08	20.190	21.430	19.790	21.070	17.517	47,685,247
2025-12-05	19.030	20.630	18.640	20.170	16.769	51,333,286
2025-12-04	21.000	23.420	20.120	20.150	16.752	60,022,645
2025-12-03	27.310	27.310	22.350	22.350	18.581	71,164,705
2025-12-02	24.830	24.830	24.210	24.830	20.643	14,408,891
2025-12-01	22.570	22.570	22.570	22.570	18.764	8,325,487
2025-11-28	20.520	20.520	20.520	20.520	17.060	3,290,805
2025-11-27	18.650	18.650	18.650	18.650	15.505	6,314,793
2025-11-26	16.150	16.950	15.410	16.950	14.092	34,807,297
2025-11-25	15.090	15.410	14.750	15.410	12.811	13,871,221
2025-11-24	14.010	14.010	14.010	14.010	11.647	6,630,356
2025-11-21	13.090	13.390	12.740	12.740	10.592	12,229,771
2025-11-20	13.200	13.500	12.740	12.920	10.741	11,152,669
2025-11-19	13.150	13.460	13.000	13.320	11.074	13,996,980
2025-11-18	13.680	13.780	13.100	13.150	10.932	19,157,661
2025-11-17	14.700	14.800	13.680	13.680	11.373	34,097,628
2025-11-14	16.890	16.890	15.200	15.200	12.637	40,285,747
2025-11-13	16.390	16.890	16.000	16.890	14.042	12,573,538
2025-11-12	14.100	15.350	13.410	15.350	12.762	36,378,830
2025-11-11	13.120	14.430	13.100	13.950	11.598	22,106,782
2025-11-10	13.340	13.390	12.850	13.120	10.908	6,351,749
2025-11-07	12.800	13.300	12.680	13.280	11.041	5,823,685
2025-11-06	12.660	12.890	12.570	12.810	10.650	2,802,118
2025-11-05	12.560	12.700	12.450	12.660	10.525	2,790,797
2025-11-04	12.450	12.790	12.350	12.620	10.492	4,270,654
2025-11-03	12.400	12.470	12.340	12.420	10.326	2,227,552
2025-10-31	12.310	12.430	12.150	12.350	10.267	3,918,651
2025-10-30	12.250	12.490	12.130	12.300	10.226	3,079,933
2025-10-29	12.310	12.460	12.050	12.190	10.134	3,272,774
2025-10-28	12.050	12.620	12.020	12.310	10.234	4,356,139
2025-10-27	12.050	12.200	11.930	12.060	10.026	2,246,728
2025-10-24	12.080	12.130	11.930	12.050	10.018	1,808,433

← NewerPage 4 of 21 · 1,217 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.