Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.150	12.200	11.970	12.020	9.993	3,482,034
2025-07-23	12.310	12.350	12.050	12.100	10.060	2,769,159
2025-07-22	12.510	12.550	12.230	12.310	10.234	3,475,202
2025-07-21	12.500	12.550	12.390	12.500	10.392	2,712,829
2025-07-18	12.690	12.750	12.430	12.490	10.384	3,535,727
2025-07-17	12.240	12.950	12.140	12.670	10.533	7,071,064
2025-07-16	12.100	12.190	12.090	12.180	10.126	2,516,154
2025-07-15	12.420	12.510	12.010	12.070	10.035	5,052,008
2025-07-14	12.290	12.440	12.110	12.410	10.317	3,647,301
2025-07-11	12.390	12.470	12.130	12.220	10.159	4,679,940
2025-07-10	12.120	12.530	11.840	12.370	10.284	6,472,072
2025-07-09	11.910	12.220	11.910	12.100	10.060	6,023,804
2025-07-08	11.840	12.070	11.810	11.930	9.918	5,848,656
2025-07-07	11.450	11.880	11.440	11.780	9.794	5,751,530
2025-07-04	11.400	11.450	11.280	11.450	9.519	2,920,891
2025-07-03	11.360	11.390	11.280	11.370	9.453	1,687,908
2025-07-02	11.290	11.360	11.250	11.360	9.444	1,673,960
2025-07-01	11.290	11.360	11.230	11.320	9.411	2,153,164
2025-06-30	11.330	11.330	11.180	11.270	9.370	1,742,035
2025-06-27	11.240	11.340	11.170	11.250	9.353	2,250,324
2025-06-26	11.180	11.240	11.080	11.140	9.262	1,981,498
2025-06-25	11.260	11.340	11.130	11.180	9.295	2,219,402
2025-06-24	10.980	11.310	10.930	11.210	9.320	2,463,899
2025-06-23	10.720	10.950	10.630	10.920	9.079	2,038,063
2025-06-20	10.880	11.040	10.600	10.770	8.954	1,728,133
2025-06-19	11.180	11.200	10.810	10.870	9.037	3,339,291
2025-06-18	11.240	11.270	11.010	11.160	9.278	2,215,208
2025-06-17	11.490	11.500	11.180	11.240	9.345	2,568,049
2025-06-16	11.360	11.590	11.280	11.490	9.552	2,600,289
2025-06-13	11.410	11.600	11.260	11.350	9.436	3,064,160
2025-06-12	11.440	11.760	11.320	11.500	9.561	3,116,847
2025-06-11	11.350	11.440	11.300	11.400	9.478	2,095,836
2025-06-10	11.690	11.690	11.200	11.320	9.411	5,028,947
2025-06-09	11.400	11.780	11.400	11.710	9.735	4,813,016
2025-06-06	11.430	11.430	11.160	11.400	9.478	2,924,247
2025-06-05	11.290	11.450	11.200	11.290	9.386	3,117,686
2025-06-04	11.110	11.380	11.020	11.270	9.370	3,788,853
2025-06-03	10.870	11.150	10.730	11.100	9.228	3,441,764
2025-05-30	11.020	11.080	10.810	10.880	9.045	2,367,898
2025-05-29	10.880	11.050	10.850	11.020	9.162	2,553,474
2025-05-28	11.060	11.120	10.900	10.910	9.070	2,515,075
2025-05-27	11.050	11.230	10.920	11.050	9.187	2,515,315
2025-05-26	10.910	11.180	10.910	11.060	9.195	2,204,421
2025-05-23	11.080	11.100	10.950	10.990	9.137	3,526,979
2025-05-22	11.060	11.240	10.850	10.950	9.103	2,998,554
2025-05-21	11.320	11.350	11.010	11.050	9.187	3,133,866
2025-05-20	11.130	11.270	11.010	11.250	9.353	4,872,546
2025-05-19	11.230	11.320	11.080	11.170	9.286	4,165,665
2025-05-16	11.040	11.480	10.970	11.220	9.328	5,447,352
2025-05-15	11.000	11.120	10.950	11.020	9.162	3,178,451
2025-05-14	10.950	11.020	10.830	11.010	9.153	4,274,010
2025-05-13	11.150	11.260	10.930	10.960	9.112	3,687,339
2025-05-12	11.060	11.310	11.000	11.060	9.195	4,265,501
2025-05-09	11.210	11.260	10.940	11.000	9.145	5,660,208
2025-05-08	11.340	11.530	11.240	11.510	9.320	7,349,866
2025-05-07	11.510	11.580	11.220	11.340	9.182	8,930,898
2025-05-06	11.170	11.540	11.080	11.380	9.214	11,619,082
2025-04-30	11.110	11.730	10.910	11.200	9.069	10,572,634
2025-04-29	11.690	11.880	11.200	11.240	9.101	12,560,389
2025-04-28	11.690	11.970	11.250	11.350	9.190	24,289,353

← NewerPage 6 of 21 · 1,218 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.