Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4.980 | 5.000 | 4.750 | 4.790 | 4.790 | 43,708,103 |
| 2023-11-01 | 4.950 | 5.080 | 4.880 | 4.990 | 4.990 | 36,413,347 |
| 2023-10-31 | 5.050 | 5.190 | 4.910 | 4.950 | 4.950 | 56,092,035 |
| 2023-10-30 | 5.130 | 5.220 | 5.020 | 5.140 | 5.140 | 51,616,613 |
| 2023-10-27 | 5.110 | 5.310 | 5.050 | 5.200 | 5.200 | 55,562,442 |
| 2023-10-26 | 5.380 | 5.410 | 5.040 | 5.210 | 5.210 | 79,428,545 |
| 2023-10-25 | 5.350 | 5.660 | 5.210 | 5.540 | 5.540 | 88,600,839 |
| 2023-10-24 | 4.990 | 5.730 | 4.850 | 5.430 | 5.430 | 103,637,077 |
| 2023-10-23 | 5.100 | 5.190 | 4.910 | 5.020 | 5.020 | 73,193,609 |
| 2023-10-20 | 4.780 | 5.500 | 4.710 | 5.150 | 5.150 | 104,011,961 |
| 2023-10-19 | 4.660 | 4.960 | 4.660 | 4.750 | 4.750 | 38,876,252 |
| 2023-10-18 | 4.750 | 4.770 | 4.630 | 4.680 | 4.680 | 30,198,070 |
| 2023-10-17 | 4.770 | 4.940 | 4.730 | 4.770 | 4.770 | 35,058,430 |
| 2023-10-16 | 4.860 | 4.940 | 4.770 | 4.800 | 4.800 | 34,028,719 |
| 2023-10-13 | 4.780 | 5.020 | 4.740 | 4.930 | 4.930 | 47,804,839 |
| 2023-10-12 | 4.640 | 4.840 | 4.620 | 4.810 | 4.810 | 41,750,261 |
| 2023-10-11 | 4.710 | 4.750 | 4.590 | 4.660 | 4.660 | 35,228,340 |
| 2023-10-10 | 4.380 | 4.720 | 4.350 | 4.620 | 4.620 | 59,747,193 |
| 2023-10-09 | 4.320 | 4.390 | 4.300 | 4.370 | 4.370 | 18,514,400 |
| 2023-09-28 | 4.190 | 4.370 | 4.160 | 4.350 | 4.350 | 28,295,109 |
| 2023-09-27 | 4.220 | 4.280 | 4.140 | 4.160 | 4.160 | 20,944,062 |
| 2023-09-26 | 4.170 | 4.240 | 4.110 | 4.220 | 4.220 | 22,419,900 |
| 2023-09-25 | 4.230 | 4.230 | 4.130 | 4.170 | 4.170 | 18,833,010 |
| 2023-09-22 | 4.140 | 4.210 | 4.100 | 4.200 | 4.200 | 16,270,300 |
| 2023-09-21 | 4.080 | 4.170 | 4.070 | 4.130 | 4.130 | 18,181,083 |
| 2023-09-20 | 4.150 | 4.190 | 4.090 | 4.090 | 4.090 | 16,060,544 |
| 2023-09-19 | 4.330 | 4.350 | 4.130 | 4.160 | 4.160 | 20,302,669 |
| 2023-09-18 | 4.270 | 4.350 | 4.250 | 4.270 | 4.270 | 22,146,450 |
| 2023-09-15 | 4.300 | 4.450 | 4.280 | 4.350 | 4.350 | 25,928,375 |
| 2023-09-14 | 4.370 | 4.370 | 4.250 | 4.310 | 4.310 | 18,674,437 |
| 2023-09-13 | 4.430 | 4.450 | 4.310 | 4.370 | 4.370 | 19,614,970 |
| 2023-09-12 | 4.450 | 4.480 | 4.400 | 4.440 | 4.440 | 21,937,530 |
| 2023-09-11 | 4.460 | 4.550 | 4.390 | 4.460 | 4.460 | 35,890,881 |
| 2023-09-08 | 4.420 | 4.470 | 4.330 | 4.450 | 4.450 | 34,620,052 |
| 2023-09-07 | 4.640 | 4.640 | 4.380 | 4.400 | 4.400 | 51,663,053 |
| 2023-09-06 | 4.730 | 4.760 | 4.590 | 4.650 | 4.650 | 83,322,814 |
| 2023-09-05 | 4.480 | 4.940 | 4.430 | 4.820 | 4.820 | 104,146,349 |
| 2023-09-04 | 4.350 | 4.500 | 4.340 | 4.480 | 4.480 | 32,581,340 |
| 2023-09-01 | 4.340 | 4.400 | 4.280 | 4.320 | 4.320 | 17,018,211 |
| 2023-08-31 | 4.320 | 4.370 | 4.250 | 4.330 | 4.330 | 18,805,405 |
| 2023-08-30 | 4.320 | 4.410 | 4.280 | 4.310 | 4.310 | 23,267,028 |
| 2023-08-29 | 4.100 | 4.320 | 4.070 | 4.310 | 4.310 | 31,521,315 |
| 2023-08-28 | 4.410 | 4.410 | 4.080 | 4.100 | 4.100 | 20,978,877 |
| 2023-08-25 | 4.250 | 4.250 | 4.100 | 4.110 | 4.110 | 21,047,866 |
| 2023-08-24 | 4.230 | 4.380 | 4.190 | 4.290 | 4.290 | 28,168,671 |
| 2023-08-23 | 4.400 | 4.430 | 4.190 | 4.200 | 4.200 | 25,460,511 |
| 2023-08-22 | 4.480 | 4.490 | 4.320 | 4.420 | 4.420 | 24,060,120 |
| 2023-08-21 | 4.310 | 4.550 | 4.290 | 4.410 | 4.410 | 34,286,926 |
| 2023-08-18 | 4.370 | 4.440 | 4.310 | 4.330 | 4.330 | 14,954,400 |
| 2023-08-17 | 4.330 | 4.410 | 4.300 | 4.380 | 4.380 | 19,278,794 |
| 2023-08-16 | 4.430 | 4.450 | 4.330 | 4.350 | 4.350 | 16,308,263 |
| 2023-08-15 | 4.590 | 4.660 | 4.420 | 4.450 | 4.450 | 20,997,785 |
| 2023-08-14 | 4.570 | 4.620 | 4.500 | 4.610 | 4.610 | 19,060,016 |
| 2023-08-11 | 4.680 | 4.690 | 4.520 | 4.520 | 4.520 | 19,969,388 |
| 2023-08-10 | 4.690 | 4.720 | 4.610 | 4.660 | 4.660 | 15,085,509 |
| 2023-08-09 | 4.710 | 4.760 | 4.640 | 4.670 | 4.670 | 14,100,213 |
| 2023-08-08 | 4.800 | 4.880 | 4.710 | 4.750 | 4.750 | 21,774,085 |
| 2023-08-07 | 4.710 | 4.900 | 4.700 | 4.790 | 4.790 | 33,663,573 |
| 2023-08-04 | 4.660 | 4.790 | 4.620 | 4.730 | 4.730 | 28,597,912 |
| 2023-08-03 | 4.700 | 4.700 | 4.590 | 4.630 | 4.630 | 25,560,673 |
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.