Jinfu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	49.110	50.260	48.770	49.720	49.720	13,715,774
2026-09-17	49.580	50.670	48.580	48.800	48.800	13,722,859
2026-09-16	48.500	50.160	48.000	49.740	49.740	14,154,900
2026-09-15	47.770	49.880	47.390	48.100	48.100	12,989,654
2026-09-14	47.970	49.600	47.050	48.630	48.630	12,140,305
2026-09-11	49.270	50.100	47.210	48.980	48.980	13,126,401
2026-09-10	51.110	51.320	49.320	50.050	50.050	14,687,364
2026-09-09	52.130	53.770	50.840	51.560	51.560	17,871,332
2026-09-08	54.460	55.000	51.360	52.370	52.370	22,884,195
2026-09-07	55.520	56.050	53.020	55.010	55.010	23,030,815
2026-09-04	56.450	60.910	55.030	55.500	55.500	34,553,617
2026-09-03	52.080	56.430	51.500	56.430	56.430	20,168,475
2026-09-02	50.390	52.520	49.600	51.300	51.300	27,189,053
2026-09-01	52.000	52.500	50.030	50.610	50.610	30,572,297
2026-08-31	44.120	49.380	43.800	49.380	49.380	22,570,480
2026-08-28	46.110	47.390	44.400	44.890	44.890	22,610,316
2026-08-27	44.940	47.500	43.800	47.050	47.050	25,717,635
2026-08-26	46.980	47.370	42.000	44.070	44.070	30,376,084
2026-08-25	41.000	45.980	40.280	45.980	45.980	20,363,794
2026-08-24	43.100	43.400	39.790	41.800	41.800	16,541,769
2026-08-21	38.790	43.020	38.790	43.020	43.020	8,991,753
2026-08-20	40.250	40.790	38.800	39.110	39.110	8,515,868
2026-08-19	41.850	42.230	39.300	39.700	39.700	11,286,744
2026-08-18	42.560	43.450	41.110	43.050	43.050	12,552,173
2026-08-17	41.190	42.950	40.720	42.590	42.590	13,917,507
2026-08-14	40.020	42.300	40.020	41.030	41.030	12,500,785
2026-08-13	40.390	42.390	39.310	39.620	39.620	13,532,418
2026-08-12	38.780	41.180	38.180	39.570	39.570	12,867,389
2026-08-11	37.800	39.590	37.410	38.580	38.580	10,651,194
2026-08-10	40.300	41.400	37.460	38.300	38.300	13,677,466
2026-08-07	39.440	40.800	38.190	39.780	39.780	15,980,956
2026-08-06	38.480	39.510	37.700	39.400	39.400	21,627,645
2026-08-05	36.300	38.240	35.300	38.240	38.240	12,091,394
2026-08-04	31.930	34.760	30.970	34.760	34.760	8,345,732
2026-08-03	33.000	33.000	31.110	31.600	31.600	16,787,488
2026-07-31	30.880	31.740	30.080	31.740	31.740	3,606,794
2026-07-30	32.060	32.250	28.850	28.850	28.850	14,548,071
2026-07-29	33.940	34.310	30.880	32.050	32.050	17,892,188
2026-07-28	37.330	38.150	34.310	34.310	34.310	9,994,867
2026-07-27	36.680	38.220	36.020	38.120	38.120	9,341,012
2026-07-24	37.530	38.990	36.700	37.000	37.000	8,023,117
2026-07-23	39.820	41.550	37.960	38.170	38.170	9,716,112
2026-07-22	39.300	41.220	38.500	39.130	39.130	13,523,773
2026-07-21	38.410	39.660	34.120	39.460	39.460	20,970,347

Page 1 of 5 · 243 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.