Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.880 | 3.930 | 3.810 | 3.830 | 3.830 | 13,353,400 |
| 2024-01-25 | 3.680 | 3.930 | 3.660 | 3.880 | 3.880 | 20,609,194 |
| 2024-01-24 | 3.610 | 3.750 | 3.540 | 3.720 | 3.720 | 17,687,380 |
| 2024-01-23 | 3.570 | 3.650 | 3.490 | 3.610 | 3.610 | 14,583,900 |
| 2024-01-22 | 3.830 | 3.860 | 3.540 | 3.590 | 3.590 | 19,659,919 |
| 2024-01-19 | 3.950 | 3.970 | 3.840 | 3.850 | 3.850 | 9,305,900 |
| 2024-01-18 | 3.940 | 3.980 | 3.820 | 3.940 | 3.940 | 14,849,367 |
| 2024-01-17 | 4.070 | 4.080 | 3.970 | 3.980 | 3.980 | 10,082,099 |
| 2024-01-16 | 4.190 | 4.190 | 3.980 | 4.080 | 4.080 | 16,757,200 |
| 2024-01-15 | 4.230 | 4.280 | 4.110 | 4.130 | 4.130 | 13,914,111 |
| 2024-01-12 | 4.220 | 4.500 | 4.170 | 4.220 | 4.220 | 24,008,706 |
| 2024-01-11 | 4.120 | 4.250 | 4.110 | 4.220 | 4.220 | 10,285,875 |
| 2024-01-10 | 4.160 | 4.200 | 4.090 | 4.130 | 4.130 | 11,488,984 |
| 2024-01-09 | 4.120 | 4.260 | 4.120 | 4.200 | 4.200 | 13,056,900 |
| 2024-01-08 | 4.180 | 4.200 | 4.110 | 4.110 | 4.110 | 13,464,251 |
| 2024-01-05 | 4.290 | 4.320 | 4.140 | 4.170 | 4.170 | 17,433,730 |
| 2024-01-04 | 4.340 | 4.360 | 4.230 | 4.300 | 4.300 | 11,867,763 |
| 2024-01-03 | 4.520 | 4.520 | 4.280 | 4.330 | 4.330 | 21,285,145 |
| 2024-01-02 | 4.600 | 4.620 | 4.500 | 4.510 | 4.510 | 15,345,840 |
| 2023-12-29 | 4.480 | 4.630 | 4.460 | 4.610 | 4.610 | 20,801,086 |
| 2023-12-28 | 4.320 | 4.560 | 4.250 | 4.500 | 4.500 | 26,318,864 |
| 2023-12-27 | 4.260 | 4.340 | 4.210 | 4.320 | 4.320 | 13,136,416 |
| 2023-12-26 | 4.420 | 4.430 | 4.230 | 4.260 | 4.260 | 12,381,088 |
| 2023-12-25 | 4.390 | 4.580 | 4.370 | 4.390 | 4.390 | 18,007,056 |
| 2023-12-22 | 4.400 | 4.460 | 4.350 | 4.420 | 4.420 | 13,598,092 |
| 2023-12-21 | 4.390 | 4.400 | 4.260 | 4.400 | 4.400 | 15,465,260 |
| 2023-12-20 | 4.450 | 4.460 | 4.370 | 4.380 | 4.380 | 14,669,187 |
| 2023-12-19 | 4.410 | 4.490 | 4.410 | 4.460 | 4.460 | 8,210,624 |
| 2023-12-18 | 4.540 | 4.540 | 4.410 | 4.430 | 4.430 | 9,680,183 |
| 2023-12-15 | 4.600 | 4.600 | 4.500 | 4.530 | 4.530 | 8,573,100 |
| 2023-12-14 | 4.590 | 4.640 | 4.540 | 4.560 | 4.560 | 9,184,000 |
| 2023-12-13 | 4.660 | 4.670 | 4.590 | 4.600 | 4.600 | 7,173,200 |
| 2023-12-12 | 4.640 | 4.730 | 4.620 | 4.650 | 4.650 | 12,649,935 |
| 2023-12-11 | 4.520 | 4.680 | 4.450 | 4.670 | 4.670 | 18,935,826 |
| 2023-12-08 | 4.530 | 4.640 | 4.520 | 4.520 | 4.520 | 15,496,960 |
| 2023-12-07 | 4.530 | 4.570 | 4.510 | 4.520 | 4.520 | 15,145,800 |
| 2023-12-06 | 4.660 | 4.670 | 4.510 | 4.530 | 4.530 | 27,254,426 |
| 2023-12-05 | 4.860 | 4.860 | 4.630 | 4.650 | 4.650 | 20,814,384 |
| 2023-12-04 | 4.860 | 4.920 | 4.830 | 4.860 | 4.860 | 14,662,255 |
| 2023-12-01 | 4.790 | 4.860 | 4.730 | 4.850 | 4.850 | 13,840,568 |
| 2023-11-30 | 4.830 | 4.860 | 4.740 | 4.790 | 4.790 | 18,533,469 |
| 2023-11-29 | 4.860 | 4.970 | 4.830 | 4.850 | 4.850 | 18,679,730 |
| 2023-11-28 | 4.840 | 4.960 | 4.820 | 4.880 | 4.880 | 15,896,788 |
| 2023-11-27 | 4.860 | 4.900 | 4.810 | 4.860 | 4.860 | 12,804,638 |
| 2023-11-24 | 4.960 | 4.990 | 4.830 | 4.860 | 4.860 | 19,330,317 |
| 2023-11-23 | 4.840 | 5.000 | 4.840 | 4.970 | 4.970 | 16,572,807 |
| 2023-11-22 | 5.020 | 5.160 | 4.900 | 4.920 | 4.920 | 26,355,042 |
| 2023-11-21 | 5.220 | 5.280 | 5.000 | 5.040 | 5.040 | 39,364,129 |
| 2023-11-20 | 5.090 | 5.280 | 5.060 | 5.250 | 5.250 | 43,644,599 |
| 2023-11-17 | 5.070 | 5.120 | 5.000 | 5.090 | 5.090 | 22,688,351 |
| 2023-11-16 | 5.090 | 5.190 | 5.050 | 5.080 | 5.080 | 25,967,963 |
| 2023-11-15 | 5.110 | 5.180 | 5.060 | 5.090 | 5.090 | 24,880,927 |
| 2023-11-14 | 5.100 | 5.110 | 4.970 | 5.090 | 5.090 | 18,755,021 |
| 2023-11-13 | 5.110 | 5.160 | 5.020 | 5.080 | 5.080 | 20,563,580 |
| 2023-11-10 | 5.060 | 5.160 | 5.050 | 5.090 | 5.090 | 27,687,183 |
| 2023-11-09 | 5.150 | 5.270 | 5.030 | 5.180 | 5.180 | 41,084,955 |
| 2023-11-08 | 5.150 | 5.220 | 5.080 | 5.140 | 5.140 | 25,687,522 |
| 2023-11-07 | 5.000 | 5.230 | 4.980 | 5.200 | 5.200 | 40,084,489 |
| 2023-11-06 | 4.830 | 5.070 | 4.830 | 5.030 | 5.030 | 34,805,383 |
| 2023-11-03 | 4.780 | 4.870 | 4.730 | 4.800 | 4.800 | 26,229,739 |
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.