Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.750 | 4.790 | 4.670 | 4.700 | 4.700 | 26,304,558 |
| 2023-08-01 | 4.760 | 4.790 | 4.670 | 4.760 | 4.760 | 28,934,100 |
| 2023-07-31 | 4.680 | 4.770 | 4.610 | 4.750 | 4.750 | 38,288,499 |
| 2023-07-28 | 4.820 | 4.850 | 4.690 | 4.710 | 4.710 | 45,145,057 |
| 2023-07-27 | 4.830 | 4.980 | 4.790 | 4.820 | 4.820 | 48,860,908 |
| 2023-07-26 | 4.880 | 4.920 | 4.740 | 4.830 | 4.830 | 47,092,840 |
| 2023-07-25 | 5.130 | 5.240 | 4.830 | 4.890 | 4.890 | 85,263,112 |
| 2023-07-24 | 5.360 | 5.360 | 5.080 | 5.120 | 5.120 | 87,531,763 |
| 2023-07-21 | 5.510 | 5.740 | 5.290 | 5.300 | 5.300 | 91,661,155 |
| 2023-07-20 | 5.590 | 5.680 | 5.440 | 5.540 | 5.540 | 86,252,105 |
| 2023-07-19 | 5.410 | 5.680 | 5.250 | 5.640 | 5.640 | 112,665,724 |
| 2023-07-18 | 5.510 | 5.900 | 5.400 | 5.570 | 5.570 | 108,373,183 |
| 2023-07-17 | 5.430 | 5.650 | 5.320 | 5.510 | 5.510 | 91,122,232 |
| 2023-07-14 | 5.800 | 6.040 | 5.460 | 5.630 | 5.630 | 126,094,963 |
| 2023-07-13 | 5.750 | 5.970 | 5.670 | 5.800 | 5.800 | 126,326,685 |
| 2023-07-12 | 5.300 | 6.060 | 5.180 | 5.910 | 5.910 | 184,760,145 |
| 2023-07-11 | 5.210 | 5.380 | 4.990 | 5.300 | 5.300 | 125,919,694 |
| 2023-07-10 | 5.380 | 5.710 | 5.220 | 5.420 | 5.420 | 158,250,126 |
| 2023-07-07 | 5.330 | 5.870 | 5.320 | 5.380 | 5.380 | 205,930,005 |
| 2023-07-06 | 4.940 | 5.800 | 4.800 | 5.460 | 5.460 | 239,645,346 |
| 2023-07-05 | 4.150 | 4.970 | 4.110 | 4.970 | 4.970 | 114,155,065 |
| 2023-07-04 | 4.120 | 4.170 | 4.090 | 4.140 | 4.140 | 13,048,000 |
| 2023-07-03 | 4.250 | 4.290 | 4.110 | 4.120 | 4.120 | 19,500,704 |
| 2023-06-30 | 4.160 | 4.230 | 4.140 | 4.170 | 4.170 | 14,506,453 |
| 2023-06-29 | 4.110 | 4.180 | 4.090 | 4.160 | 4.160 | 13,009,330 |
| 2023-06-28 | 4.190 | 4.190 | 4.010 | 4.100 | 4.100 | 20,362,455 |
| 2023-06-27 | 4.060 | 4.210 | 4.050 | 4.170 | 4.170 | 17,209,710 |
| 2023-06-26 | 4.120 | 4.150 | 4.030 | 4.050 | 4.050 | 16,629,275 |
| 2023-06-21 | 4.200 | 4.240 | 4.120 | 4.140 | 4.140 | 17,272,264 |
| 2023-06-20 | 4.200 | 4.290 | 4.130 | 4.220 | 4.220 | 15,777,354 |
| 2023-06-19 | 4.060 | 4.240 | 4.050 | 4.200 | 4.200 | 22,161,730 |
| 2023-06-16 | 4.050 | 4.090 | 3.990 | 4.050 | 4.050 | 17,927,228 |
| 2023-06-15 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 18,861,455 |
| 2023-06-14 | 4.260 | 4.270 | 4.130 | 4.130 | 4.130 | 25,472,490 |
| 2023-06-13 | 4.250 | 4.280 | 4.200 | 4.250 | 4.250 | 16,954,060 |
| 2023-06-12 | 4.280 | 4.310 | 4.230 | 4.250 | 4.250 | 15,260,866 |
| 2023-06-09 | 4.280 | 4.370 | 4.230 | 4.280 | 4.280 | 16,860,981 |
| 2023-06-08 | 4.290 | 4.330 | 4.210 | 4.270 | 4.270 | 19,256,162 |
| 2023-06-07 | 4.310 | 4.370 | 4.250 | 4.310 | 4.310 | 20,141,860 |
| 2023-06-06 | 4.380 | 4.390 | 4.270 | 4.280 | 4.280 | 22,371,383 |
| 2023-06-05 | 4.270 | 4.410 | 4.270 | 4.330 | 4.330 | 23,257,706 |
| 2023-06-02 | 4.300 | 4.330 | 4.260 | 4.280 | 4.280 | 15,293,472 |
| 2023-06-01 | 4.320 | 4.330 | 4.250 | 4.270 | 4.270 | 20,005,864 |
| 2023-05-31 | 4.310 | 4.400 | 4.270 | 4.310 | 4.310 | 22,379,803 |
| 2023-05-30 | 4.300 | 4.380 | 4.260 | 4.350 | 4.350 | 27,199,233 |
| 2023-05-29 | 4.320 | 4.350 | 4.220 | 4.240 | 4.240 | 20,387,355 |
| 2023-05-26 | 4.250 | 4.290 | 4.190 | 4.240 | 4.240 | 25,832,450 |
| 2023-05-25 | 4.300 | 4.420 | 4.170 | 4.240 | 4.240 | 40,455,895 |
| 2023-05-24 | 4.200 | 4.310 | 4.120 | 4.250 | 4.250 | 46,538,376 |
| 2023-05-23 | 4.530 | 4.590 | 4.160 | 4.190 | 4.190 | 80,778,594 |
| 2023-05-22 | 4.400 | 4.580 | 4.360 | 4.500 | 4.500 | 106,012,007 |
| 2023-05-19 | 3.880 | 4.530 | 3.840 | 4.370 | 4.370 | 123,956,271 |
| 2023-05-18 | 3.570 | 3.940 | 3.560 | 3.880 | 3.880 | 51,902,202 |
| 2023-05-17 | 3.440 | 3.590 | 3.430 | 3.570 | 3.570 | 21,333,517 |
| 2023-05-16 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 10,862,473 |
| 2023-05-15 | 3.480 | 3.500 | 3.440 | 3.490 | 3.490 | 11,435,096 |
| 2023-05-12 | 3.470 | 3.530 | 3.460 | 3.470 | 3.470 | 11,182,015 |
| 2023-05-11 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 12,852,770 |
| 2023-05-10 | 3.500 | 3.550 | 3.470 | 3.510 | 3.510 | 12,657,185 |
| 2023-05-09 | 3.610 | 3.620 | 3.500 | 3.510 | 3.510 | 17,684,700 |
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.