Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.620 | 3.780 | 3.600 | 3.730 | 3.730 | 23,331,044 |
| 2022-11-04 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 13,282,938 |
| 2022-11-03 | 3.590 | 3.630 | 3.550 | 3.610 | 3.610 | 13,427,304 |
| 2022-11-02 | 3.570 | 3.700 | 3.550 | 3.620 | 3.620 | 16,270,655 |
| 2022-11-01 | 3.520 | 3.580 | 3.500 | 3.570 | 3.570 | 12,522,225 |
| 2022-10-31 | 3.460 | 3.560 | 3.430 | 3.520 | 3.520 | 12,501,780 |
| 2022-10-28 | 3.560 | 3.600 | 3.440 | 3.460 | 3.460 | 18,390,600 |
| 2022-10-27 | 3.500 | 3.640 | 3.500 | 3.570 | 3.570 | 24,692,811 |
| 2022-10-26 | 3.380 | 3.500 | 3.370 | 3.490 | 3.490 | 12,161,465 |
| 2022-10-25 | 3.360 | 3.410 | 3.320 | 3.390 | 3.390 | 8,500,458 |
| 2022-10-24 | 3.440 | 3.510 | 3.370 | 3.400 | 3.400 | 10,530,200 |
| 2022-10-21 | 3.440 | 3.470 | 3.420 | 3.440 | 3.440 | 6,692,473 |
| 2022-10-20 | 3.420 | 3.480 | 3.380 | 3.470 | 3.470 | 9,419,025 |
| 2022-10-19 | 3.440 | 3.480 | 3.430 | 3.450 | 3.450 | 7,131,462 |
| 2022-10-18 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 8,199,392 |
| 2022-10-17 | 3.410 | 3.500 | 3.390 | 3.480 | 3.480 | 11,633,916 |
| 2022-10-14 | 3.360 | 3.530 | 3.340 | 3.410 | 3.410 | 25,408,713 |
| 2022-10-13 | 3.270 | 3.380 | 3.240 | 3.360 | 3.360 | 14,873,694 |
| 2022-10-12 | 3.170 | 3.280 | 3.140 | 3.270 | 3.270 | 11,878,729 |
| 2022-10-11 | 3.180 | 3.220 | 3.120 | 3.170 | 3.170 | 7,942,234 |
| 2022-10-10 | 3.260 | 3.300 | 3.130 | 3.160 | 3.160 | 11,971,225 |
| 2022-09-30 | 3.440 | 3.440 | 3.230 | 3.230 | 3.230 | 16,027,694 |
| 2022-09-29 | 3.410 | 3.550 | 3.320 | 3.420 | 3.420 | 35,796,469 |
| 2022-09-28 | 3.590 | 3.600 | 3.380 | 3.380 | 3.380 | 18,596,900 |
| 2022-09-27 | 3.520 | 3.640 | 3.500 | 3.600 | 3.600 | 13,169,909 |
| 2022-09-26 | 3.580 | 3.630 | 3.530 | 3.550 | 3.550 | 10,450,426 |
| 2022-09-23 | 3.670 | 3.680 | 3.530 | 3.630 | 3.630 | 14,172,627 |
| 2022-09-22 | 3.620 | 3.690 | 3.610 | 3.650 | 3.650 | 13,760,374 |
| 2022-09-21 | 3.530 | 3.670 | 3.450 | 3.660 | 3.660 | 20,019,401 |
| 2022-09-20 | 3.530 | 3.570 | 3.510 | 3.520 | 3.520 | 9,487,214 |
| 2022-09-19 | 3.560 | 3.610 | 3.460 | 3.510 | 3.510 | 13,180,170 |
| 2022-09-16 | 3.600 | 3.630 | 3.520 | 3.530 | 3.530 | 12,365,971 |
| 2022-09-15 | 3.730 | 3.760 | 3.540 | 3.600 | 3.600 | 19,055,314 |
| 2022-09-14 | 3.700 | 3.750 | 3.680 | 3.710 | 3.710 | 15,537,050 |
| 2022-09-13 | 3.650 | 3.820 | 3.650 | 3.740 | 3.740 | 27,759,179 |
| 2022-09-09 | 3.550 | 3.700 | 3.470 | 3.650 | 3.650 | 22,636,499 |
| 2022-09-08 | 3.590 | 3.630 | 3.510 | 3.520 | 3.520 | 10,545,468 |
| 2022-09-07 | 3.610 | 3.650 | 3.560 | 3.590 | 3.590 | 9,531,374 |
| 2022-09-06 | 3.580 | 3.620 | 3.540 | 3.620 | 3.620 | 9,975,305 |
| 2022-09-05 | 3.660 | 3.680 | 3.570 | 3.580 | 3.580 | 9,988,240 |
| 2022-09-02 | 3.540 | 3.670 | 3.520 | 3.660 | 3.660 | 11,683,500 |
| 2022-09-01 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 11,005,530 |
| 2022-08-31 | 3.700 | 3.730 | 3.550 | 3.570 | 3.570 | 15,689,030 |
| 2022-08-30 | 3.740 | 3.780 | 3.690 | 3.710 | 3.710 | 12,291,522 |
| 2022-08-29 | 3.510 | 3.760 | 3.500 | 3.740 | 3.740 | 21,866,259 |
| 2022-08-26 | 3.660 | 3.670 | 3.570 | 3.580 | 3.580 | 12,525,200 |
| 2022-08-25 | 3.760 | 3.760 | 3.530 | 3.630 | 3.630 | 17,721,378 |
| 2022-08-24 | 3.960 | 3.960 | 3.710 | 3.720 | 3.720 | 23,216,470 |
| 2022-08-23 | 3.820 | 4.000 | 3.820 | 3.900 | 3.900 | 19,984,274 |
| 2022-08-22 | 3.880 | 3.910 | 3.800 | 3.840 | 3.840 | 13,843,039 |
| 2022-08-19 | 3.990 | 4.020 | 3.850 | 3.850 | 3.850 | 19,350,300 |
| 2022-08-18 | 3.890 | 3.970 | 3.860 | 3.970 | 3.970 | 23,483,236 |
| 2022-08-17 | 3.880 | 3.950 | 3.850 | 3.870 | 3.870 | 16,219,155 |
| 2022-08-16 | 3.920 | 3.940 | 3.840 | 3.860 | 3.860 | 20,433,370 |
| 2022-08-15 | 3.910 | 4.000 | 3.860 | 3.910 | 3.910 | 19,881,085 |
| 2022-08-12 | 4.000 | 4.050 | 3.890 | 3.910 | 3.910 | 21,762,363 |
| 2022-08-11 | 3.990 | 4.020 | 3.930 | 3.970 | 3.970 | 18,470,444 |
| 2022-08-10 | 3.930 | 4.020 | 3.870 | 3.990 | 3.990 | 28,350,653 |
| 2022-08-09 | 3.920 | 3.980 | 3.870 | 3.900 | 3.900 | 26,980,931 |
| 2022-08-08 | 3.840 | 3.940 | 3.830 | 3.940 | 3.940 | 25,805,666 |
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.