Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.880 | 4.110 | 3.720 | 4.110 | 4.110 | 36,723,448 |
| 2026-10-22 | 4.100 | 4.180 | 3.970 | 3.980 | 3.980 | 19,207,064 |
| 2026-10-21 | 4.170 | 4.210 | 4.100 | 4.120 | 4.120 | 13,908,607 |
| 2026-10-20 | 4.130 | 4.230 | 4.080 | 4.160 | 4.160 | 17,963,581 |
| 2026-10-19 | 4.120 | 4.170 | 4.000 | 4.110 | 4.110 | 16,328,000 |
| 2026-10-16 | 4.170 | 4.250 | 4.090 | 4.120 | 4.120 | 19,456,757 |
| 2026-10-15 | 4.240 | 4.240 | 4.090 | 4.100 | 4.100 | 21,947,904 |
| 2026-10-14 | 4.450 | 4.470 | 4.300 | 4.320 | 4.320 | 17,409,900 |
| 2026-10-13 | 4.360 | 4.530 | 4.230 | 4.470 | 4.470 | 24,342,412 |
| 2026-10-12 | 4.500 | 4.550 | 4.420 | 4.440 | 4.440 | 19,026,088 |
| 2026-10-09 | 4.670 | 4.670 | 4.310 | 4.510 | 4.510 | 30,191,777 |
| 2026-10-08 | 4.720 | 4.920 | 4.590 | 4.660 | 4.660 | 23,716,713 |
| 2026-09-30 | 4.800 | 5.080 | 4.770 | 4.800 | 4.800 | 29,761,301 |
| 2026-09-29 | 4.660 | 4.800 | 4.600 | 4.770 | 4.770 | 16,618,418 |
| 2026-09-28 | 4.870 | 4.890 | 4.600 | 4.670 | 4.670 | 19,411,148 |
| 2026-09-24 | 4.950 | 4.990 | 4.880 | 4.880 | 4.880 | 14,164,546 |
| 2026-09-23 | 5.030 | 5.130 | 4.960 | 4.980 | 4.980 | 18,685,156 |
| 2026-09-22 | 5.170 | 5.220 | 5.030 | 5.070 | 5.070 | 20,665,869 |
| 2026-09-21 | 5.030 | 5.160 | 5.020 | 5.150 | 5.150 | 23,248,801 |
| 2026-09-18 | 5.050 | 5.060 | 4.940 | 5.040 | 5.040 | 22,305,756 |
| 2026-09-17 | 4.880 | 4.990 | 4.820 | 4.980 | 4.980 | 19,217,633 |
| 2026-09-16 | 4.780 | 4.970 | 4.720 | 4.940 | 4.940 | 22,737,939 |
| 2026-09-15 | 4.950 | 5.020 | 4.710 | 4.790 | 4.790 | 19,757,400 |
| 2026-09-14 | 4.930 | 5.070 | 4.850 | 4.990 | 4.990 | 16,581,912 |
| 2026-09-11 | 5.000 | 5.010 | 4.820 | 4.980 | 4.980 | 28,043,699 |
| 2026-09-10 | 5.050 | 5.110 | 5.000 | 5.020 | 5.020 | 19,309,053 |
| 2026-09-09 | 5.140 | 5.180 | 5.070 | 5.110 | 5.110 | 21,144,143 |
| 2026-09-08 | 5.230 | 5.280 | 5.100 | 5.140 | 5.140 | 26,195,488 |
| 2026-09-07 | 5.170 | 5.300 | 5.060 | 5.270 | 5.270 | 33,892,344 |
| 2026-09-04 | 5.380 | 5.420 | 5.110 | 5.160 | 5.160 | 53,090,801 |
| 2026-09-03 | 5.270 | 5.450 | 5.240 | 5.390 | 5.390 | 62,622,887 |
| 2026-09-02 | 5.080 | 5.240 | 5.030 | 5.190 | 5.190 | 45,190,270 |
| 2026-09-01 | 5.040 | 5.240 | 5.000 | 5.130 | 5.130 | 38,132,512 |
| 2026-08-31 | 4.830 | 5.040 | 4.790 | 5.040 | 5.040 | 31,441,100 |
| 2026-08-28 | 4.910 | 4.970 | 4.850 | 4.880 | 4.880 | 33,432,129 |
| 2026-08-27 | 4.940 | 5.020 | 4.870 | 4.980 | 4.980 | 37,823,602 |
| 2026-08-26 | 4.840 | 4.960 | 4.780 | 4.900 | 4.900 | 38,990,301 |
| 2026-08-25 | 4.770 | 4.910 | 4.630 | 4.860 | 4.860 | 41,964,047 |
| 2026-08-24 | 4.880 | 5.330 | 4.720 | 4.820 | 4.820 | 74,759,359 |
| 2026-08-21 | 4.370 | 5.090 | 4.320 | 4.950 | 4.950 | 77,583,805 |
| 2026-08-20 | 4.450 | 4.480 | 4.360 | 4.400 | 4.400 | 21,041,189 |
| 2026-08-19 | 4.650 | 4.650 | 4.350 | 4.380 | 4.380 | 29,512,119 |
| 2026-08-18 | 4.750 | 4.780 | 4.590 | 4.670 | 4.670 | 24,803,000 |
| 2026-08-17 | 4.630 | 4.760 | 4.620 | 4.760 | 4.760 | 21,026,434 |
| 2026-08-14 | 4.640 | 4.730 | 4.560 | 4.660 | 4.660 | 19,146,180 |
| 2026-08-13 | 4.810 | 4.830 | 4.620 | 4.620 | 4.620 | 22,857,361 |
| 2026-08-12 | 4.720 | 4.810 | 4.710 | 4.780 | 4.780 | 21,593,533 |
| 2026-08-11 | 4.700 | 4.770 | 4.660 | 4.730 | 4.730 | 19,509,535 |
| 2026-08-10 | 4.730 | 4.770 | 4.620 | 4.730 | 4.730 | 31,358,906 |
| 2026-08-07 | 4.650 | 4.870 | 4.520 | 4.770 | 4.770 | 50,333,160 |
| 2026-08-06 | 4.600 | 4.710 | 4.540 | 4.640 | 4.640 | 30,055,500 |
| 2026-08-05 | 4.480 | 4.720 | 4.470 | 4.660 | 4.660 | 36,704,660 |
| 2026-08-04 | 4.370 | 4.510 | 4.360 | 4.500 | 4.500 | 38,944,477 |
| 2026-08-03 | 4.250 | 4.350 | 4.240 | 4.340 | 4.340 | 27,711,852 |
| 2026-07-31 | 4.220 | 4.350 | 4.190 | 4.260 | 4.260 | 41,423,668 |
| 2026-07-30 | 4.230 | 4.260 | 4.060 | 4.080 | 4.080 | 34,911,906 |
| 2026-07-29 | 4.210 | 4.320 | 4.120 | 4.250 | 4.250 | 36,134,676 |
| 2026-07-28 | 4.210 | 4.370 | 4.190 | 4.230 | 4.230 | 32,860,125 |
| 2026-07-27 | 4.070 | 4.250 | 4.070 | 4.250 | 4.250 | 25,668,699 |
| 2026-07-24 | 4.190 | 4.250 | 4.060 | 4.070 | 4.070 | 24,576,309 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.