Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.980 | 4.050 | 3.950 | 4.040 | 4.040 | 31,971,314 |
| 2023-02-06 | 3.930 | 3.970 | 3.910 | 3.940 | 3.940 | 18,586,770 |
| 2023-02-03 | 3.880 | 3.950 | 3.830 | 3.930 | 3.930 | 22,754,666 |
| 2023-02-02 | 3.950 | 3.950 | 3.880 | 3.890 | 3.890 | 19,857,248 |
| 2023-02-01 | 3.830 | 3.960 | 3.830 | 3.930 | 3.930 | 32,415,693 |
| 2023-01-31 | 3.890 | 3.900 | 3.780 | 3.840 | 3.840 | 40,339,541 |
| 2023-01-30 | 3.690 | 3.970 | 3.690 | 3.940 | 3.940 | 65,155,819 |
| 2023-01-20 | 3.650 | 3.670 | 3.620 | 3.670 | 3.670 | 11,175,500 |
| 2023-01-19 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 8,297,200 |
| 2023-01-18 | 3.630 | 3.650 | 3.600 | 3.610 | 3.610 | 9,145,364 |
| 2023-01-17 | 3.620 | 3.630 | 3.590 | 3.610 | 3.610 | 7,075,559 |
| 2023-01-16 | 3.580 | 3.700 | 3.580 | 3.610 | 3.610 | 24,613,403 |
| 2023-01-13 | 3.640 | 3.660 | 3.550 | 3.590 | 3.590 | 8,765,742 |
| 2023-01-12 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 8,116,142 |
| 2023-01-11 | 3.710 | 3.730 | 3.640 | 3.660 | 3.660 | 10,974,818 |
| 2023-01-10 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 9,784,000 |
| 2023-01-09 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 9,273,321 |
| 2023-01-06 | 3.710 | 3.800 | 3.680 | 3.750 | 3.750 | 19,136,670 |
| 2023-01-05 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 10,114,969 |
| 2023-01-04 | 3.580 | 3.740 | 3.570 | 3.690 | 3.690 | 21,898,096 |
| 2023-01-03 | 3.480 | 3.590 | 3.460 | 3.580 | 3.580 | 10,440,686 |
| 2022-12-30 | 3.490 | 3.510 | 3.460 | 3.480 | 3.480 | 7,851,688 |
| 2022-12-29 | 3.530 | 3.570 | 3.480 | 3.490 | 3.490 | 7,417,513 |
| 2022-12-28 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 9,467,397 |
| 2022-12-27 | 3.590 | 3.740 | 3.580 | 3.610 | 3.610 | 13,415,940 |
| 2022-12-26 | 3.560 | 3.580 | 3.510 | 3.580 | 3.580 | 7,036,783 |
| 2022-12-23 | 3.540 | 3.560 | 3.400 | 3.530 | 3.530 | 11,770,430 |
| 2022-12-22 | 3.580 | 3.660 | 3.540 | 3.580 | 3.580 | 11,590,068 |
| 2022-12-21 | 3.600 | 3.630 | 3.550 | 3.590 | 3.590 | 9,104,118 |
| 2022-12-20 | 3.550 | 3.620 | 3.510 | 3.610 | 3.610 | 9,987,200 |
| 2022-12-19 | 3.620 | 3.690 | 3.540 | 3.540 | 3.540 | 10,755,341 |
| 2022-12-16 | 3.740 | 3.740 | 3.610 | 3.630 | 3.630 | 12,728,945 |
| 2022-12-15 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 9,459,989 |
| 2022-12-14 | 3.800 | 3.840 | 3.680 | 3.710 | 3.710 | 16,490,828 |
| 2022-12-13 | 3.910 | 3.920 | 3.780 | 3.800 | 3.800 | 18,849,400 |
| 2022-12-12 | 3.800 | 3.920 | 3.760 | 3.890 | 3.890 | 28,634,050 |
| 2022-12-09 | 3.730 | 3.810 | 3.690 | 3.790 | 3.790 | 19,207,149 |
| 2022-12-08 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 10,126,076 |
| 2022-12-07 | 3.750 | 3.770 | 3.690 | 3.710 | 3.710 | 13,198,900 |
| 2022-12-06 | 3.770 | 3.820 | 3.750 | 3.770 | 3.770 | 14,991,381 |
| 2022-12-05 | 3.780 | 3.820 | 3.720 | 3.780 | 3.780 | 17,861,990 |
| 2022-12-02 | 3.710 | 3.800 | 3.680 | 3.770 | 3.770 | 20,387,243 |
| 2022-12-01 | 3.760 | 3.820 | 3.690 | 3.700 | 3.700 | 22,725,043 |
| 2022-11-30 | 3.730 | 3.800 | 3.690 | 3.760 | 3.760 | 17,042,363 |
| 2022-11-29 | 3.730 | 3.740 | 3.680 | 3.730 | 3.730 | 14,472,631 |
| 2022-11-28 | 3.670 | 3.740 | 3.640 | 3.720 | 3.720 | 12,257,213 |
| 2022-11-25 | 3.760 | 3.770 | 3.680 | 3.690 | 3.690 | 17,500,821 |
| 2022-11-24 | 3.580 | 3.770 | 3.570 | 3.750 | 3.750 | 37,629,277 |
| 2022-11-23 | 3.610 | 3.640 | 3.500 | 3.570 | 3.570 | 14,037,616 |
| 2022-11-22 | 3.580 | 3.710 | 3.580 | 3.620 | 3.620 | 18,203,119 |
| 2022-11-21 | 3.580 | 3.590 | 3.530 | 3.580 | 3.580 | 10,490,889 |
| 2022-11-18 | 3.650 | 3.680 | 3.590 | 3.590 | 3.590 | 10,877,400 |
| 2022-11-17 | 3.630 | 3.650 | 3.580 | 3.650 | 3.650 | 11,261,425 |
| 2022-11-16 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 10,111,812 |
| 2022-11-15 | 3.650 | 3.660 | 3.620 | 3.660 | 3.660 | 12,019,560 |
| 2022-11-14 | 3.620 | 3.650 | 3.590 | 3.620 | 3.620 | 11,947,456 |
| 2022-11-11 | 3.730 | 3.750 | 3.610 | 3.630 | 3.630 | 16,440,680 |
| 2022-11-10 | 3.710 | 3.730 | 3.630 | 3.650 | 3.650 | 15,724,041 |
| 2022-11-09 | 3.710 | 3.760 | 3.700 | 3.700 | 3.700 | 12,264,000 |
| 2022-11-08 | 3.750 | 3.770 | 3.690 | 3.710 | 3.710 | 16,592,435 |
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.