Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.940	12.080	11.840	12.040	10.010	1,573,764
2025-10-22	11.780	11.980	11.770	11.930	9.918	1,396,025
2025-10-21	11.640	11.870	11.560	11.870	9.868	1,514,109
2025-10-20	11.650	11.700	11.450	11.690	9.719	1,630,844
2025-10-17	11.560	11.690	11.450	11.450	9.519	1,179,574
2025-10-16	11.800	11.880	11.580	11.620	9.661	1,687,503
2025-10-15	11.610	11.840	11.610	11.840	9.843	1,432,700
2025-10-14	11.880	11.930	11.610	11.680	9.710	1,513,359
2025-10-13	11.500	11.820	11.130	11.680	9.710	2,279,687
2025-10-10	11.580	11.940	11.580	11.740	9.760	2,457,547
2025-10-09	11.740	11.800	11.540	11.640	9.677	1,904,194
2025-09-30	11.810	11.860	11.640	11.660	9.694	1,210,616
2025-09-29	11.710	11.840	11.510	11.750	9.769	1,506,408
2025-09-26	11.740	11.870	11.590	11.720	9.744	1,728,612
2025-09-25	11.900	12.020	11.700	11.710	9.735	2,224,436
2025-09-24	11.990	12.030	11.830	11.930	9.918	1,934,037
2025-09-23	12.020	12.160	11.600	11.960	9.943	3,339,051
2025-09-22	12.200	12.250	12.010	12.080	10.043	2,504,288
2025-09-19	12.310	12.400	12.130	12.230	10.168	3,458,423
2025-09-18	12.180	12.950	12.140	12.310	10.234	6,572,155
2025-09-17	12.140	12.280	12.110	12.140	10.093	2,244,571
2025-09-16	12.040	12.280	12.040	12.170	10.118	2,480,678
2025-09-15	12.080	12.260	12.000	12.040	10.010	1,877,587
2025-09-12	12.350	12.350	12.190	12.200	10.143	1,566,454
2025-09-11	12.080	12.300	11.960	12.300	10.226	2,199,507
2025-09-10	11.990	12.190	11.990	12.120	10.076	1,946,262
2025-09-09	12.010	12.280	12.010	12.070	10.035	2,921,011
2025-09-08	12.000	12.150	11.880	12.070	10.035	3,399,337
2025-09-05	11.800	12.040	11.630	12.000	9.976	2,163,836
2025-09-04	11.560	12.120	11.560	11.750	9.769	3,934,352
2025-09-03	11.980	12.030	11.510	11.560	9.611	2,089,729
2025-09-02	12.170	12.170	11.640	11.920	9.910	2,889,001
2025-09-01	12.200	12.290	12.050	12.110	10.068	3,094,915
2025-08-29	12.190	12.280	11.980	12.170	10.118	4,264,781
2025-08-28	12.540	12.690	11.610	12.170	10.118	6,126,224
2025-08-27	12.920	13.030	12.440	12.500	10.392	3,913,415
2025-08-26	12.810	13.050	12.620	12.860	10.691	3,098,990
2025-08-25	12.550	12.910	12.410	12.800	10.642	5,798,636
2025-08-22	12.910	13.030	12.400	12.500	10.392	6,422,594
2025-08-21	12.790	13.360	12.780	12.950	10.766	4,900,352
2025-08-20	12.880	12.900	12.710	12.800	10.642	2,413,178
2025-08-19	12.590	13.180	12.470	12.880	10.708	5,059,440
2025-08-18	12.300	12.810	12.240	12.590	10.467	4,698,043
2025-08-15	12.230	12.350	12.150	12.230	10.168	3,045,776
2025-08-14	12.400	12.580	12.150	12.230	10.168	2,235,702
2025-08-13	12.550	12.620	12.370	12.420	10.326	2,551,838
2025-08-12	12.660	12.750	12.500	12.510	10.400	1,839,235
2025-08-11	12.630	12.780	12.480	12.650	10.517	2,646,552
2025-08-08	12.360	12.570	12.250	12.570	10.450	2,988,247
2025-08-07	12.400	12.480	12.320	12.360	10.276	1,740,238
2025-08-06	12.380	12.500	12.280	12.390	10.301	1,501,734
2025-08-05	12.200	12.420	12.200	12.410	10.317	3,006,704
2025-08-04	11.950	12.150	11.850	12.150	10.101	1,526,948
2025-08-01	11.830	12.010	11.830	12.000	9.976	2,019,491
2025-07-31	12.180	12.180	11.760	11.810	9.818	2,817,459
2025-07-30	11.920	12.180	11.910	12.110	10.068	3,020,847
2025-07-29	12.080	12.160	11.910	11.950	9.935	2,661,533
2025-07-28	12.170	12.270	12.070	12.070	10.035	2,113,334
2025-07-25	12.050	12.200	12.000	12.170	10.118	2,708,395
2025-07-24	12.150	12.200	11.970	12.020	9.993	3,482,034

← NewerPage 5 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.