Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.970	12.230	10.700	10.970	8.882	20,261,592
2025-04-23	10.490	11.440	10.310	11.440	9.263	6,393,500
2025-04-22	10.350	10.490	10.300	10.400	8.421	2,525,143
2025-04-21	10.300	10.420	10.030	10.350	8.380	2,719,901
2025-04-18	10.030	10.230	9.860	10.080	8.162	3,648,038
2025-04-17	9.790	10.120	9.750	10.080	8.162	3,908,943
2025-04-16	9.840	9.970	9.480	9.800	7.935	4,217,920
2025-04-15	9.680	9.890	9.600	9.810	7.943	3,163,230
2025-04-14	9.500	9.860	9.500	9.680	7.838	2,833,999
2025-04-11	9.380	9.570	9.310	9.410	7.619	2,780,280
2025-04-10	9.260	9.670	9.260	9.390	7.603	5,301,134
2025-04-09	8.980	9.200	8.350	9.100	7.368	5,515,787
2025-04-08	9.610	9.690	8.800	9.100	7.368	7,331,172
2025-04-07	10.200	10.290	9.610	9.610	7.781	4,601,563
2025-04-03	10.570	10.710	10.450	10.680	8.648	2,347,164
2025-04-02	10.540	10.750	10.410	10.740	8.696	2,553,907
2025-04-01	10.280	10.620	10.280	10.530	8.526	3,801,557
2025-03-31	10.660	10.680	10.010	10.280	8.324	6,591,571
2025-03-28	10.520	10.910	10.400	10.650	8.623	5,283,440
2025-03-27	10.590	10.670	10.440	10.520	8.518	2,845,984
2025-03-26	10.360	10.660	10.360	10.580	8.567	3,302,017
2025-03-25	10.370	10.590	10.240	10.460	8.469	4,139,777
2025-03-24	10.740	10.900	10.110	10.360	8.389	6,274,013
2025-03-21	10.850	11.000	10.670	10.740	8.696	4,395,179
2025-03-20	10.950	11.040	10.830	10.930	8.850	4,297,621
2025-03-19	10.810	10.990	10.680	10.890	8.818	6,006,777
2025-03-18	10.480	10.950	10.380	10.800	8.745	13,724,274
2025-03-17	11.500	11.520	10.380	10.480	8.486	19,826,849
2025-03-14	11.540	11.730	11.300	11.500	9.312	8,639,945
2025-03-13	11.330	11.640	11.080	11.640	9.425	14,634,473
2025-03-12	10.560	11.570	10.560	11.330	9.174	20,723,475
2025-03-11	10.310	10.550	10.190	10.520	8.518	6,617,771
2025-03-10	9.810	10.620	9.810	10.440	8.453	10,701,146
2025-03-07	9.840	9.900	9.760	9.810	7.943	1,461,104
2025-03-06	9.810	9.930	9.700	9.860	7.984	2,056,165
2025-03-05	9.910	9.920	9.650	9.810	7.943	2,314,444
2025-03-04	9.800	9.920	9.670	9.910	8.024	2,545,590
2025-03-03	9.720	9.930	9.670	9.770	7.911	3,670,497
2025-02-28	9.800	9.810	9.660	9.670	7.830	2,148,015
2025-02-27	9.660	9.800	9.560	9.800	7.935	2,756,096
2025-02-26	9.690	9.780	9.600	9.680	7.838	2,067,116
2025-02-25	9.700	9.730	9.580	9.600	7.773	1,678,678
2025-02-24	9.660	9.830	9.590	9.710	7.862	2,299,580
2025-02-21	9.820	9.830	9.610	9.650	7.814	2,092,045
2025-02-20	9.740	9.890	9.680	9.820	7.951	2,281,605
2025-02-19	9.510	9.740	9.450	9.730	7.878	2,110,578
2025-02-18	9.600	9.620	9.410	9.450	7.652	2,685,383
2025-02-17	9.610	9.660	9.430	9.620	7.789	1,998,876
2025-02-14	9.610	9.610	9.470	9.470	7.668	2,212,571
2025-02-13	9.730	9.750	9.510	9.510	7.700	2,000,239
2025-02-12	9.770	9.780	9.670	9.740	7.886	1,657,585
2025-02-11	9.750	9.790	9.690	9.750	7.895	2,020,929
2025-02-10	9.770	9.860	9.660	9.750	7.895	2,808,994
2025-02-07	9.740	9.900	9.680	9.770	7.911	4,948,053
2025-02-06	9.600	9.850	9.540	9.740	7.886	4,061,154
2025-02-05	9.870	9.910	9.520	9.610	7.781	5,752,014
2025-01-27	9.640	9.930	9.640	9.880	8.000	3,702,440
2025-01-24	9.660	9.670	9.490	9.640	7.806	2,353,036
2025-01-23	9.800	9.850	9.610	9.650	7.814	2,954,569
2025-01-22	9.620	9.830	9.510	9.800	7.935	3,361,376

← NewerPage 7 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.