Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.810 | 3.850 | 3.720 | 3.750 | 3.750 | 11,248,500 |
| 2024-04-30 | 3.810 | 3.840 | 3.740 | 3.750 | 3.750 | 8,852,101 |
| 2024-04-29 | 3.690 | 3.890 | 3.690 | 3.820 | 3.820 | 14,628,424 |
| 2024-04-26 | 3.800 | 3.840 | 3.680 | 3.680 | 3.680 | 15,114,273 |
| 2024-04-25 | 3.830 | 3.870 | 3.780 | 3.810 | 3.810 | 7,537,479 |
| 2024-04-24 | 3.800 | 3.890 | 3.800 | 3.850 | 3.850 | 6,500,458 |
| 2024-04-23 | 3.870 | 3.930 | 3.780 | 3.840 | 3.840 | 8,556,035 |
| 2024-04-22 | 3.990 | 3.990 | 3.860 | 3.880 | 3.880 | 18,430,104 |
| 2024-04-19 | 3.910 | 4.160 | 3.790 | 4.080 | 4.080 | 33,895,392 |
| 2024-04-18 | 3.810 | 3.970 | 3.700 | 3.760 | 3.760 | 16,830,241 |
| 2024-04-17 | 3.420 | 3.910 | 3.410 | 3.810 | 3.810 | 22,065,388 |
| 2024-04-16 | 3.670 | 3.670 | 3.380 | 3.380 | 3.380 | 18,621,671 |
| 2024-04-15 | 3.760 | 3.810 | 3.550 | 3.650 | 3.650 | 18,803,471 |
| 2024-04-12 | 3.740 | 3.810 | 3.730 | 3.770 | 3.770 | 10,003,058 |
| 2024-04-11 | 3.750 | 3.840 | 3.750 | 3.750 | 3.750 | 10,883,221 |
| 2024-04-10 | 3.900 | 3.900 | 3.740 | 3.780 | 3.780 | 9,128,750 |
| 2024-04-09 | 3.800 | 3.880 | 3.760 | 3.880 | 3.880 | 9,434,230 |
| 2024-04-08 | 3.930 | 3.940 | 3.800 | 3.800 | 3.800 | 10,082,200 |
| 2024-04-03 | 3.930 | 3.960 | 3.860 | 3.910 | 3.910 | 9,940,750 |
| 2024-04-02 | 4.010 | 4.040 | 3.900 | 3.950 | 3.950 | 13,365,580 |
| 2024-04-01 | 3.850 | 4.010 | 3.850 | 4.000 | 4.000 | 16,122,298 |
| 2024-03-29 | 3.800 | 3.880 | 3.760 | 3.850 | 3.850 | 9,640,955 |
| 2024-03-28 | 3.750 | 3.840 | 3.740 | 3.810 | 3.810 | 21,242,405 |
| 2024-03-27 | 3.960 | 3.960 | 3.700 | 3.740 | 3.740 | 19,430,993 |
| 2024-03-26 | 4.100 | 4.150 | 3.880 | 3.950 | 3.950 | 30,865,521 |
| 2024-03-25 | 4.280 | 4.300 | 4.080 | 4.100 | 4.100 | 28,094,850 |
| 2024-03-22 | 4.450 | 4.480 | 4.330 | 4.350 | 4.350 | 21,418,654 |
| 2024-03-21 | 4.490 | 4.580 | 4.440 | 4.460 | 4.460 | 18,942,561 |
| 2024-03-20 | 4.550 | 4.620 | 4.430 | 4.490 | 4.490 | 26,188,208 |
| 2024-03-19 | 4.440 | 4.600 | 4.420 | 4.550 | 4.550 | 32,757,819 |
| 2024-03-18 | 4.460 | 4.510 | 4.380 | 4.440 | 4.440 | 20,682,930 |
| 2024-03-15 | 4.380 | 4.430 | 4.330 | 4.430 | 4.430 | 17,762,703 |
| 2024-03-14 | 4.540 | 4.580 | 4.280 | 4.400 | 4.400 | 34,682,300 |
| 2024-03-13 | 4.550 | 4.600 | 4.500 | 4.540 | 4.540 | 22,410,930 |
| 2024-03-12 | 4.490 | 4.600 | 4.410 | 4.590 | 4.590 | 42,652,497 |
| 2024-03-11 | 4.290 | 4.530 | 4.250 | 4.500 | 4.500 | 44,288,522 |
| 2024-03-08 | 4.200 | 4.260 | 4.150 | 4.240 | 4.240 | 13,580,477 |
| 2024-03-07 | 4.250 | 4.320 | 4.190 | 4.210 | 4.210 | 18,775,546 |
| 2024-03-06 | 4.250 | 4.330 | 4.170 | 4.230 | 4.230 | 20,785,154 |
| 2024-03-05 | 4.350 | 4.460 | 4.220 | 4.290 | 4.290 | 33,203,850 |
| 2024-03-04 | 4.290 | 4.520 | 4.160 | 4.390 | 4.390 | 37,466,046 |
| 2024-03-01 | 4.260 | 4.400 | 4.160 | 4.320 | 4.320 | 26,966,113 |
| 2024-02-29 | 4.010 | 4.250 | 4.010 | 4.220 | 4.220 | 29,378,312 |
| 2024-02-28 | 4.400 | 4.640 | 4.070 | 4.100 | 4.100 | 45,266,789 |
| 2024-02-27 | 4.310 | 4.420 | 4.270 | 4.410 | 4.410 | 30,104,869 |
| 2024-02-26 | 4.210 | 4.480 | 4.210 | 4.390 | 4.390 | 38,867,532 |
| 2024-02-23 | 4.090 | 4.450 | 4.070 | 4.350 | 4.350 | 58,428,463 |
| 2024-02-22 | 4.040 | 4.120 | 4.010 | 4.090 | 4.090 | 24,251,665 |
| 2024-02-21 | 4.040 | 4.170 | 3.990 | 4.040 | 4.040 | 29,956,699 |
| 2024-02-20 | 4.200 | 4.200 | 3.990 | 4.080 | 4.080 | 31,100,866 |
| 2024-02-19 | 4.140 | 4.260 | 4.050 | 4.170 | 4.170 | 34,326,335 |
| 2024-02-08 | 4.000 | 4.280 | 3.890 | 4.150 | 4.150 | 61,752,429 |
| 2024-02-07 | 3.600 | 4.280 | 3.530 | 4.200 | 4.200 | 88,308,038 |
| 2024-02-06 | 3.190 | 3.780 | 2.970 | 3.620 | 3.620 | 66,100,819 |
| 2024-02-05 | 3.620 | 3.740 | 3.110 | 3.260 | 3.260 | 56,331,988 |
| 2024-02-02 | 3.860 | 4.010 | 3.430 | 3.710 | 3.710 | 86,784,289 |
| 2024-02-01 | 3.280 | 3.900 | 3.270 | 3.900 | 3.900 | 61,207,656 |
| 2024-01-31 | 3.450 | 3.530 | 3.230 | 3.250 | 3.250 | 28,841,730 |
| 2024-01-30 | 3.670 | 3.700 | 3.510 | 3.540 | 3.540 | 11,345,304 |
| 2024-01-29 | 3.820 | 3.860 | 3.640 | 3.650 | 3.650 | 11,817,700 |
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.