Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.580 | 3.670 | 3.550 | 3.610 | 3.610 | 14,713,500 |
| 2023-05-05 | 3.650 | 3.660 | 3.540 | 3.550 | 3.550 | 16,660,030 |
| 2023-05-04 | 3.640 | 3.680 | 3.570 | 3.660 | 3.660 | 20,446,010 |
| 2023-04-28 | 3.560 | 3.700 | 3.540 | 3.680 | 3.680 | 17,557,702 |
| 2023-04-27 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 17,471,332 |
| 2023-04-26 | 3.600 | 3.650 | 3.560 | 3.580 | 3.580 | 15,336,714 |
| 2023-04-25 | 3.720 | 3.740 | 3.560 | 3.620 | 3.620 | 20,512,304 |
| 2023-04-24 | 3.790 | 3.820 | 3.680 | 3.720 | 3.720 | 27,326,102 |
| 2023-04-21 | 4.150 | 4.150 | 3.780 | 3.790 | 3.790 | 37,669,838 |
| 2023-04-20 | 4.170 | 4.180 | 4.110 | 4.130 | 4.130 | 10,791,865 |
| 2023-04-19 | 4.160 | 4.230 | 4.130 | 4.160 | 4.160 | 14,278,760 |
| 2023-04-18 | 4.220 | 4.220 | 4.110 | 4.150 | 4.150 | 17,713,800 |
| 2023-04-17 | 4.260 | 4.300 | 4.190 | 4.220 | 4.220 | 18,781,100 |
| 2023-04-14 | 4.200 | 4.280 | 4.160 | 4.250 | 4.250 | 24,579,016 |
| 2023-04-13 | 4.270 | 4.300 | 4.180 | 4.220 | 4.220 | 21,701,201 |
| 2023-04-12 | 4.220 | 4.340 | 4.180 | 4.270 | 4.270 | 25,488,008 |
| 2023-04-11 | 4.160 | 4.240 | 4.100 | 4.200 | 4.200 | 24,201,039 |
| 2023-04-10 | 4.120 | 4.280 | 4.100 | 4.140 | 4.140 | 32,829,984 |
| 2023-04-07 | 4.060 | 4.140 | 4.040 | 4.120 | 4.120 | 15,785,400 |
| 2023-04-06 | 4.070 | 4.080 | 4.020 | 4.050 | 4.050 | 15,959,498 |
| 2023-04-04 | 4.110 | 4.140 | 4.050 | 4.090 | 4.090 | 19,671,296 |
| 2023-04-03 | 4.100 | 4.150 | 4.070 | 4.120 | 4.120 | 15,856,500 |
| 2023-03-31 | 4.030 | 4.120 | 4.020 | 4.110 | 4.110 | 15,295,852 |
| 2023-03-30 | 4.130 | 4.130 | 4.020 | 4.020 | 4.020 | 17,212,020 |
| 2023-03-29 | 4.090 | 4.150 | 4.060 | 4.110 | 4.110 | 14,530,480 |
| 2023-03-28 | 4.160 | 4.190 | 4.080 | 4.100 | 4.100 | 22,105,239 |
| 2023-03-27 | 4.220 | 4.250 | 4.130 | 4.150 | 4.150 | 26,291,400 |
| 2023-03-24 | 4.180 | 4.240 | 4.130 | 4.210 | 4.210 | 31,843,249 |
| 2023-03-23 | 4.320 | 4.340 | 4.150 | 4.180 | 4.180 | 45,033,570 |
| 2023-03-22 | 4.370 | 4.380 | 4.290 | 4.320 | 4.320 | 33,479,269 |
| 2023-03-21 | 4.180 | 4.410 | 4.110 | 4.350 | 4.350 | 54,641,248 |
| 2023-03-20 | 4.120 | 4.270 | 4.080 | 4.140 | 4.140 | 29,758,154 |
| 2023-03-17 | 4.050 | 4.140 | 3.980 | 4.120 | 4.120 | 32,218,314 |
| 2023-03-16 | 4.030 | 4.100 | 3.980 | 4.000 | 4.000 | 17,330,125 |
| 2023-03-15 | 3.930 | 4.080 | 3.930 | 4.050 | 4.050 | 18,573,204 |
| 2023-03-14 | 3.960 | 4.000 | 3.880 | 3.950 | 3.950 | 12,974,178 |
| 2023-03-13 | 3.950 | 4.010 | 3.910 | 3.950 | 3.950 | 10,049,064 |
| 2023-03-10 | 4.050 | 4.080 | 3.980 | 3.990 | 3.990 | 11,910,651 |
| 2023-03-09 | 4.010 | 4.090 | 3.980 | 4.070 | 4.070 | 11,425,369 |
| 2023-03-08 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 9,076,327 |
| 2023-03-07 | 4.090 | 4.090 | 3.930 | 3.940 | 3.940 | 20,312,759 |
| 2023-03-06 | 4.070 | 4.090 | 4.030 | 4.070 | 4.070 | 14,026,609 |
| 2023-03-03 | 4.050 | 4.120 | 4.020 | 4.070 | 4.070 | 14,217,220 |
| 2023-03-02 | 4.140 | 4.150 | 4.050 | 4.050 | 4.050 | 18,594,639 |
| 2023-03-01 | 4.140 | 4.160 | 4.090 | 4.140 | 4.140 | 16,843,100 |
| 2023-02-28 | 4.140 | 4.170 | 4.070 | 4.120 | 4.120 | 19,874,765 |
| 2023-02-27 | 4.070 | 4.230 | 4.040 | 4.140 | 4.140 | 36,165,754 |
| 2023-02-24 | 4.050 | 4.100 | 4.020 | 4.070 | 4.070 | 12,349,372 |
| 2023-02-23 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 16,002,943 |
| 2023-02-22 | 4.070 | 4.140 | 4.010 | 4.100 | 4.100 | 15,807,740 |
| 2023-02-21 | 4.100 | 4.130 | 4.050 | 4.070 | 4.070 | 15,226,352 |
| 2023-02-20 | 4.120 | 4.130 | 4.000 | 4.100 | 4.100 | 30,380,305 |
| 2023-02-17 | 4.150 | 4.200 | 4.070 | 4.100 | 4.100 | 22,422,496 |
| 2023-02-16 | 4.240 | 4.340 | 4.100 | 4.160 | 4.160 | 36,009,334 |
| 2023-02-15 | 4.210 | 4.280 | 4.200 | 4.240 | 4.240 | 21,670,152 |
| 2023-02-14 | 4.220 | 4.320 | 4.190 | 4.220 | 4.220 | 31,532,882 |
| 2023-02-13 | 4.190 | 4.270 | 4.160 | 4.190 | 4.190 | 29,682,051 |
| 2023-02-10 | 4.150 | 4.220 | 4.140 | 4.170 | 4.170 | 20,578,672 |
| 2023-02-09 | 4.150 | 4.190 | 4.120 | 4.160 | 4.160 | 28,814,243 |
| 2023-02-08 | 4.060 | 4.270 | 4.020 | 4.170 | 4.170 | 50,208,245 |
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.