Jinfu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.740 | 8.880 | 8.740 | 8.870 | 7.182 | 3,606,004 |
| 2024-10-25 | 8.500 | 8.830 | 8.500 | 8.760 | 7.093 | 4,368,541 |
| 2024-10-24 | 8.460 | 8.500 | 8.390 | 8.500 | 6.882 | 2,530,536 |
| 2024-10-23 | 8.500 | 8.520 | 8.430 | 8.460 | 6.850 | 3,943,232 |
| 2024-10-22 | 8.410 | 8.580 | 8.400 | 8.480 | 6.866 | 3,172,267 |
| 2024-10-21 | 8.410 | 8.700 | 8.390 | 8.430 | 6.826 | 3,821,260 |
| 2024-10-18 | 8.250 | 8.600 | 8.180 | 8.380 | 6.785 | 4,757,341 |
| 2024-10-17 | 8.410 | 8.520 | 8.240 | 8.250 | 6.680 | 3,283,129 |
| 2024-10-16 | 8.240 | 8.420 | 8.210 | 8.370 | 6.777 | 2,123,042 |
| 2024-10-15 | 8.420 | 8.530 | 8.280 | 8.330 | 6.745 | 3,919,610 |
| 2024-10-14 | 8.450 | 8.580 | 8.330 | 8.500 | 6.882 | 3,503,146 |
| 2024-10-11 | 8.590 | 8.710 | 8.300 | 8.430 | 6.826 | 4,100,360 |
| 2024-10-10 | 8.710 | 8.900 | 8.510 | 8.600 | 6.963 | 4,343,738 |
| 2024-10-09 | 9.010 | 9.240 | 8.480 | 8.570 | 6.939 | 8,811,185 |
| 2024-10-08 | 9.600 | 9.670 | 8.710 | 9.260 | 7.498 | 10,078,218 |
| 2024-09-30 | 8.340 | 8.880 | 8.150 | 8.800 | 7.125 | 9,809,465 |
| 2024-09-27 | 7.960 | 8.260 | 7.880 | 8.190 | 6.631 | 5,691,629 |
| 2024-09-26 | 7.760 | 7.930 | 7.740 | 7.910 | 6.405 | 4,239,236 |
| 2024-09-25 | 7.760 | 7.900 | 7.730 | 7.830 | 6.340 | 5,641,511 |
| 2024-09-24 | 7.800 | 7.800 | 7.570 | 7.760 | 6.283 | 7,269,209 |
| 2024-09-23 | 7.450 | 8.090 | 7.380 | 7.740 | 6.267 | 6,406,659 |
| 2024-09-20 | 7.530 | 7.550 | 7.410 | 7.440 | 6.024 | 1,319,440 |
| 2024-09-19 | 7.310 | 7.600 | 7.270 | 7.570 | 6.129 | 2,318,040 |
| 2024-09-18 | 7.360 | 7.410 | 7.160 | 7.280 | 5.895 | 1,560,461 |
| 2024-09-13 | 7.520 | 7.520 | 7.350 | 7.350 | 5.951 | 1,398,542 |
| 2024-09-12 | 7.590 | 7.640 | 7.350 | 7.480 | 6.057 | 2,124,840 |
| 2024-09-11 | 7.490 | 7.570 | 7.450 | 7.520 | 6.089 | 1,282,646 |
| 2024-09-10 | 7.520 | 7.600 | 7.380 | 7.520 | 6.089 | 1,835,280 |
| 2024-09-09 | 7.450 | 7.590 | 7.410 | 7.500 | 6.073 | 1,792,405 |
| 2024-09-06 | 7.600 | 7.660 | 7.500 | 7.530 | 6.097 | 2,188,840 |
| 2024-09-05 | 7.480 | 7.630 | 7.460 | 7.600 | 6.154 | 2,000,240 |
| 2024-09-04 | 7.500 | 7.620 | 7.470 | 7.530 | 6.097 | 1,707,595 |
| 2024-09-03 | 7.470 | 7.640 | 7.420 | 7.560 | 6.121 | 2,313,126 |
| 2024-09-02 | 7.480 | 7.580 | 7.380 | 7.470 | 6.048 | 2,405,052 |
| 2024-08-30 | 7.370 | 7.500 | 7.370 | 7.480 | 6.057 | 3,061,476 |
| 2024-08-29 | 7.330 | 7.400 | 7.250 | 7.370 | 5.968 | 2,505,127 |
| 2024-08-28 | 7.230 | 7.480 | 7.180 | 7.340 | 5.943 | 2,924,247 |
| 2024-08-27 | 7.310 | 7.550 | 7.280 | 7.300 | 5.911 | 5,157,432 |
| 2024-08-26 | 6.970 | 7.310 | 6.910 | 7.230 | 5.854 | 2,779,706 |
| 2024-08-23 | 7.060 | 7.120 | 6.950 | 6.980 | 5.652 | 1,156,802 |
| 2024-08-22 | 7.170 | 7.230 | 7.010 | 7.060 | 5.716 | 1,108,862 |
| 2024-08-21 | 7.130 | 7.200 | 7.100 | 7.140 | 5.781 | 932,201 |
| 2024-08-20 | 7.290 | 7.360 | 7.000 | 7.120 | 5.765 | 2,308,332 |
| 2024-08-19 | 7.290 | 7.400 | 7.250 | 7.290 | 5.903 | 1,193,357 |
| 2024-08-16 | 7.350 | 7.410 | 7.300 | 7.340 | 5.943 | 1,844,868 |
| 2024-08-15 | 7.280 | 7.420 | 7.240 | 7.380 | 5.976 | 3,014,614 |
| 2024-08-14 | 7.320 | 7.550 | 7.250 | 7.330 | 5.935 | 3,484,431 |
| 2024-08-13 | 7.200 | 7.300 | 7.150 | 7.300 | 5.911 | 1,728,133 |
| 2024-08-12 | 7.160 | 7.270 | 7.120 | 7.190 | 5.822 | 994,164 |
| 2024-08-09 | 7.240 | 7.300 | 7.190 | 7.200 | 5.830 | 1,135,709 |
| 2024-08-08 | 7.170 | 7.240 | 7.080 | 7.200 | 5.830 | 1,193,597 |
| 2024-08-07 | 7.150 | 7.260 | 7.150 | 7.220 | 5.846 | 1,283,365 |
| 2024-08-06 | 7.020 | 7.200 | 7.020 | 7.200 | 5.830 | 1,794,530 |
| 2024-08-05 | 7.200 | 7.280 | 6.990 | 7.030 | 5.692 | 2,161,754 |
| 2024-08-02 | 7.220 | 7.310 | 7.200 | 7.210 | 5.838 | 1,773,796 |
| 2024-08-01 | 7.270 | 7.310 | 7.200 | 7.270 | 5.887 | 2,298,504 |
| 2024-07-31 | 7.090 | 7.290 | 7.090 | 7.270 | 5.887 | 4,004,345 |
| 2024-07-30 | 6.960 | 7.460 | 6.910 | 7.120 | 5.765 | 4,273,934 |
| 2024-07-29 | 6.980 | 7.040 | 6.910 | 6.960 | 5.636 | 1,763,848 |
| 2024-07-26 | 6.790 | 6.990 | 6.790 | 6.970 | 5.644 | 2,362,297 |
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.