Jinfu Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 38.880 | 39.500 | 38.060 | 38.470 | 38.470 | 6,554,537 |
| 2026-10-20 | 38.880 | 38.990 | 36.550 | 37.930 | 37.930 | 6,797,538 |
| 2026-10-19 | 37.320 | 37.580 | 35.170 | 36.900 | 36.900 | 6,935,192 |
| 2026-10-16 | 38.880 | 39.260 | 37.310 | 37.690 | 37.690 | 6,459,776 |
| 2026-10-15 | 38.330 | 39.150 | 37.880 | 38.150 | 38.150 | 6,639,177 |
| 2026-10-14 | 40.890 | 42.250 | 40.100 | 40.210 | 40.210 | 5,897,309 |
| 2026-10-13 | 39.680 | 41.820 | 38.060 | 41.220 | 41.220 | 7,094,725 |
| 2026-10-12 | 41.520 | 42.380 | 40.710 | 40.810 | 40.810 | 5,299,438 |
| 2026-10-09 | 42.950 | 43.120 | 39.770 | 42.150 | 42.150 | 8,671,082 |
| 2026-10-08 | 43.640 | 45.230 | 42.830 | 43.240 | 43.240 | 7,737,465 |
| 2026-09-30 | 45.490 | 45.500 | 43.350 | 43.550 | 43.550 | 6,397,850 |
| 2026-09-29 | 44.930 | 45.450 | 44.460 | 44.950 | 44.950 | 6,117,770 |
| 2026-09-28 | 48.550 | 49.070 | 44.900 | 44.960 | 44.960 | 10,225,719 |
| 2026-09-24 | 48.950 | 49.240 | 47.880 | 48.500 | 48.500 | 8,397,790 |
| 2026-09-23 | 48.000 | 50.730 | 48.000 | 49.270 | 49.270 | 9,934,185 |
| 2026-09-22 | 51.010 | 52.580 | 49.600 | 49.880 | 49.880 | 14,140,795 |
| 2026-09-21 | 49.910 | 50.650 | 49.470 | 49.720 | 49.720 | 12,531,093 |
Page 1 of 1 · 17 trading days
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.