Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.370 | 3.510 | 3.280 | 3.360 | 3.360 | 84,020,200 |
| 2024-07-29 | 2.920 | 3.470 | 2.860 | 3.470 | 3.470 | 65,462,006 |
| 2024-07-26 | 2.870 | 2.920 | 2.840 | 2.890 | 2.890 | 8,179,200 |
| 2024-07-25 | 2.800 | 2.880 | 2.740 | 2.870 | 2.870 | 12,719,383 |
| 2024-07-24 | 2.930 | 2.930 | 2.760 | 2.790 | 2.790 | 12,974,738 |
| 2024-07-23 | 2.960 | 2.980 | 2.900 | 2.910 | 2.910 | 8,043,027 |
| 2024-07-22 | 2.990 | 2.990 | 2.930 | 2.960 | 2.960 | 5,939,378 |
| 2024-07-19 | 2.930 | 3.020 | 2.910 | 2.980 | 2.980 | 8,650,227 |
| 2024-07-18 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 9,622,890 |
| 2024-07-17 | 2.980 | 3.020 | 2.940 | 2.970 | 2.970 | 9,288,530 |
| 2024-07-16 | 2.960 | 3.000 | 2.950 | 2.980 | 2.980 | 5,910,284 |
| 2024-07-15 | 3.050 | 3.060 | 2.950 | 2.970 | 2.970 | 9,404,506 |
| 2024-07-12 | 3.080 | 3.110 | 3.050 | 3.060 | 3.060 | 9,885,777 |
| 2024-07-11 | 3.040 | 3.120 | 3.010 | 3.100 | 3.100 | 16,470,240 |
| 2024-07-10 | 3.000 | 3.060 | 2.980 | 3.010 | 3.010 | 8,789,380 |
| 2024-07-09 | 2.930 | 3.010 | 2.930 | 3.000 | 3.000 | 9,774,743 |
| 2024-07-08 | 3.000 | 3.050 | 2.940 | 2.960 | 2.960 | 8,874,202 |
| 2024-07-05 | 3.010 | 3.040 | 2.950 | 3.030 | 3.030 | 7,048,033 |
| 2024-07-04 | 3.090 | 3.100 | 2.980 | 3.000 | 3.000 | 10,711,588 |
| 2024-07-03 | 3.090 | 3.130 | 3.070 | 3.090 | 3.090 | 10,078,178 |
| 2024-07-02 | 3.020 | 3.130 | 3.000 | 3.090 | 3.090 | 15,907,618 |
| 2024-07-01 | 2.990 | 3.030 | 2.900 | 3.020 | 3.020 | 15,105,600 |
| 2024-06-28 | 2.940 | 3.030 | 2.910 | 2.970 | 2.970 | 15,208,330 |
| 2024-06-27 | 2.960 | 3.020 | 2.910 | 2.930 | 2.930 | 12,212,733 |
| 2024-06-26 | 2.920 | 2.980 | 2.840 | 2.960 | 2.960 | 20,663,163 |
| 2024-06-25 | 3.020 | 3.110 | 2.900 | 2.950 | 2.950 | 20,177,786 |
| 2024-06-24 | 3.100 | 3.110 | 2.980 | 3.010 | 3.010 | 14,997,197 |
| 2024-06-21 | 3.100 | 3.160 | 3.070 | 3.130 | 3.130 | 11,673,744 |
| 2024-06-20 | 3.210 | 3.220 | 3.100 | 3.110 | 3.110 | 13,607,456 |
| 2024-06-19 | 3.280 | 3.300 | 3.190 | 3.200 | 3.200 | 12,135,541 |
| 2024-06-18 | 3.180 | 3.330 | 3.180 | 3.290 | 3.290 | 15,370,116 |
| 2024-06-17 | 3.230 | 3.230 | 3.130 | 3.210 | 3.210 | 13,692,507 |
| 2024-06-14 | 3.250 | 3.280 | 3.160 | 3.230 | 3.230 | 11,553,398 |
| 2024-06-13 | 3.330 | 3.370 | 3.220 | 3.290 | 3.290 | 15,785,395 |
| 2024-06-12 | 3.300 | 3.370 | 3.280 | 3.340 | 3.340 | 13,100,755 |
| 2024-06-11 | 3.250 | 3.290 | 3.180 | 3.270 | 3.270 | 10,733,330 |
| 2024-06-07 | 3.300 | 3.330 | 3.170 | 3.260 | 3.260 | 21,110,900 |
| 2024-06-06 | 3.250 | 3.370 | 3.000 | 3.340 | 3.340 | 45,942,976 |
| 2024-06-05 | 3.350 | 3.370 | 3.250 | 3.270 | 3.270 | 15,613,100 |
| 2024-06-04 | 3.380 | 3.430 | 3.330 | 3.370 | 3.370 | 15,051,058 |
| 2024-06-03 | 3.480 | 3.490 | 3.330 | 3.370 | 3.370 | 25,524,900 |
| 2024-05-31 | 3.440 | 3.550 | 3.400 | 3.490 | 3.490 | 19,284,683 |
| 2024-05-30 | 3.510 | 3.550 | 3.410 | 3.440 | 3.440 | 29,775,079 |
| 2024-05-29 | 3.480 | 3.780 | 3.430 | 3.570 | 3.570 | 43,621,787 |
| 2024-05-28 | 3.430 | 3.570 | 3.360 | 3.430 | 3.430 | 24,588,732 |
| 2024-05-27 | 3.510 | 3.550 | 3.340 | 3.430 | 3.430 | 30,130,622 |
| 2024-05-24 | 3.630 | 3.820 | 3.510 | 3.520 | 3.520 | 56,641,556 |
| 2024-05-23 | 3.550 | 3.780 | 3.450 | 3.670 | 3.670 | 56,574,046 |
| 2024-05-22 | 3.430 | 3.590 | 3.430 | 3.580 | 3.580 | 36,960,760 |
| 2024-05-21 | 3.380 | 3.510 | 3.350 | 3.430 | 3.430 | 26,939,382 |
| 2024-05-20 | 3.390 | 3.440 | 3.350 | 3.370 | 3.370 | 21,564,407 |
| 2024-05-17 | 3.310 | 3.390 | 3.280 | 3.390 | 3.390 | 23,860,313 |
| 2024-05-16 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 16,286,314 |
| 2024-05-15 | 3.330 | 3.430 | 3.300 | 3.310 | 3.310 | 20,919,200 |
| 2024-05-14 | 3.350 | 3.430 | 3.320 | 3.350 | 3.350 | 19,406,839 |
| 2024-05-13 | 3.480 | 3.490 | 3.290 | 3.330 | 3.330 | 30,557,032 |
| 2024-05-10 | 3.660 | 3.660 | 3.420 | 3.500 | 3.500 | 39,261,514 |
| 2024-05-09 | 3.580 | 3.810 | 3.560 | 3.670 | 3.670 | 19,934,569 |
| 2024-05-08 | 3.670 | 3.680 | 3.560 | 3.580 | 3.580 | 13,963,394 |
| 2024-05-07 | 3.800 | 3.800 | 3.630 | 3.690 | 3.690 | 12,259,191 |
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.