Jinfu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.680 | 9.730 | 9.510 | 9.610 | 7.781 | 2,120,166 |
| 2025-01-20 | 9.400 | 9.800 | 9.360 | 9.710 | 7.862 | 3,020,844 |
| 2025-01-17 | 9.300 | 9.430 | 9.240 | 9.390 | 7.603 | 1,502,182 |
| 2025-01-16 | 9.320 | 9.430 | 9.220 | 9.320 | 7.546 | 1,670,724 |
| 2025-01-15 | 9.200 | 9.340 | 9.200 | 9.260 | 7.498 | 2,089,037 |
| 2025-01-14 | 8.740 | 9.180 | 8.740 | 9.180 | 7.433 | 2,255,118 |
| 2025-01-13 | 8.700 | 8.750 | 8.480 | 8.700 | 7.044 | 2,091,538 |
| 2025-01-10 | 9.100 | 9.130 | 8.720 | 8.780 | 7.109 | 1,924,017 |
| 2025-01-09 | 9.120 | 9.290 | 9.070 | 9.100 | 7.368 | 1,572,718 |
| 2025-01-08 | 9.110 | 9.220 | 8.850 | 9.160 | 7.417 | 2,910,464 |
| 2025-01-07 | 8.930 | 9.120 | 8.780 | 9.120 | 7.384 | 2,849,768 |
| 2025-01-06 | 8.900 | 9.080 | 8.500 | 8.950 | 7.247 | 2,745,997 |
| 2025-01-03 | 9.230 | 9.380 | 8.900 | 8.900 | 7.206 | 3,744,268 |
| 2025-01-02 | 9.260 | 9.500 | 9.150 | 9.220 | 7.465 | 3,176,653 |
| 2024-12-31 | 9.520 | 9.530 | 9.240 | 9.260 | 7.498 | 2,021,045 |
| 2024-12-30 | 9.460 | 9.540 | 9.260 | 9.430 | 7.636 | 2,286,750 |
| 2024-12-27 | 9.410 | 9.630 | 9.400 | 9.510 | 7.700 | 2,202,431 |
| 2024-12-26 | 9.170 | 9.450 | 9.170 | 9.410 | 7.619 | 2,014,948 |
| 2024-12-25 | 9.470 | 9.590 | 9.010 | 9.170 | 7.425 | 2,984,172 |
| 2024-12-24 | 9.520 | 9.660 | 9.400 | 9.500 | 7.692 | 2,380,362 |
| 2024-12-23 | 9.870 | 10.040 | 9.400 | 9.470 | 7.668 | 4,794,403 |
| 2024-12-20 | 9.790 | 10.000 | 9.750 | 9.950 | 8.057 | 2,882,179 |
| 2024-12-19 | 9.730 | 9.840 | 9.570 | 9.780 | 7.919 | 3,140,698 |
| 2024-12-18 | 9.800 | 9.950 | 9.530 | 9.830 | 7.959 | 3,657,016 |
| 2024-12-17 | 10.360 | 10.440 | 9.720 | 9.800 | 7.935 | 5,768,913 |
| 2024-12-16 | 10.390 | 10.580 | 10.360 | 10.440 | 8.453 | 3,107,259 |
| 2024-12-13 | 10.430 | 10.550 | 10.300 | 10.400 | 8.421 | 3,410,603 |
| 2024-12-12 | 10.150 | 10.450 | 10.130 | 10.430 | 8.445 | 4,004,340 |
| 2024-12-11 | 9.940 | 10.170 | 9.940 | 10.160 | 8.227 | 3,154,241 |
| 2024-12-10 | 10.180 | 10.290 | 9.890 | 9.930 | 8.040 | 3,522,342 |
| 2024-12-09 | 9.950 | 10.070 | 9.820 | 9.940 | 8.048 | 2,598,851 |
| 2024-12-06 | 9.960 | 10.100 | 9.810 | 9.940 | 8.048 | 3,218,841 |
| 2024-12-05 | 9.830 | 10.080 | 9.720 | 10.040 | 8.129 | 4,178,533 |
| 2024-12-04 | 9.980 | 10.190 | 9.790 | 9.840 | 7.967 | 6,287,029 |
| 2024-12-03 | 9.860 | 10.800 | 9.840 | 10.100 | 8.178 | 11,387,622 |
| 2024-12-02 | 9.680 | 9.980 | 9.640 | 9.900 | 8.016 | 4,796,555 |
| 2024-11-29 | 9.510 | 9.720 | 9.510 | 9.640 | 7.806 | 3,567,412 |
| 2024-11-28 | 9.500 | 9.660 | 9.480 | 9.620 | 7.789 | 3,701,330 |
| 2024-11-27 | 9.390 | 9.530 | 9.130 | 9.520 | 7.708 | 3,872,074 |
| 2024-11-26 | 9.370 | 9.590 | 9.290 | 9.450 | 7.652 | 4,552,733 |
| 2024-11-25 | 9.000 | 9.340 | 9.000 | 9.340 | 7.563 | 3,060,398 |
| 2024-11-22 | 9.260 | 9.480 | 9.050 | 9.070 | 7.344 | 3,991,281 |
| 2024-11-21 | 9.170 | 9.430 | 9.140 | 9.340 | 7.563 | 4,767,755 |
| 2024-11-20 | 9.080 | 9.180 | 9.050 | 9.160 | 7.417 | 4,172,346 |
| 2024-11-19 | 8.800 | 9.190 | 8.790 | 9.120 | 7.384 | 6,509,363 |
| 2024-11-18 | 8.800 | 8.950 | 8.630 | 8.770 | 7.101 | 3,846,205 |
| 2024-11-15 | 8.890 | 9.070 | 8.820 | 8.830 | 7.150 | 4,725,668 |
| 2024-11-14 | 9.450 | 9.480 | 8.880 | 8.940 | 7.239 | 10,479,790 |
| 2024-11-13 | 8.960 | 9.520 | 8.910 | 9.500 | 7.692 | 11,017,411 |
| 2024-11-12 | 9.150 | 9.180 | 8.910 | 9.030 | 7.312 | 5,563,344 |
| 2024-11-11 | 9.040 | 9.130 | 9.000 | 9.110 | 7.376 | 3,300,588 |
| 2024-11-08 | 9.160 | 9.210 | 9.020 | 9.060 | 7.336 | 3,212,009 |
| 2024-11-07 | 8.970 | 9.140 | 8.910 | 9.120 | 7.384 | 3,555,982 |
| 2024-11-06 | 8.950 | 9.050 | 8.900 | 9.000 | 7.287 | 3,893,581 |
| 2024-11-05 | 8.960 | 8.980 | 8.780 | 8.960 | 7.255 | 4,340,985 |
| 2024-11-04 | 8.620 | 8.900 | 8.520 | 8.870 | 7.182 | 3,436,459 |
| 2024-11-01 | 8.850 | 8.930 | 8.600 | 8.630 | 6.988 | 4,277,510 |
| 2024-10-31 | 8.760 | 8.940 | 8.710 | 8.850 | 7.166 | 3,223,036 |
| 2024-10-30 | 8.860 | 9.010 | 8.660 | 8.780 | 7.109 | 4,656,095 |
| 2024-10-29 | 9.050 | 9.140 | 8.830 | 8.870 | 7.182 | 5,834,739 |
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.