Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 21,392,389 |
| 2022-08-04 | 3.680 | 3.790 | 3.670 | 3.760 | 3.760 | 17,349,075 |
| 2022-08-03 | 3.730 | 3.830 | 3.650 | 3.670 | 3.670 | 22,218,553 |
| 2022-08-02 | 3.830 | 3.850 | 3.660 | 3.710 | 3.710 | 29,149,600 |
| 2022-08-01 | 3.860 | 3.910 | 3.830 | 3.860 | 3.860 | 15,299,600 |
| 2022-07-29 | 3.940 | 3.950 | 3.840 | 3.880 | 3.880 | 21,514,637 |
| 2022-07-28 | 3.810 | 3.940 | 3.810 | 3.910 | 3.910 | 28,556,720 |
| 2022-07-27 | 3.770 | 3.870 | 3.770 | 3.840 | 3.840 | 22,718,319 |
| 2022-07-26 | 3.680 | 3.800 | 3.650 | 3.770 | 3.770 | 22,061,312 |
| 2022-07-25 | 3.670 | 3.740 | 3.650 | 3.710 | 3.710 | 15,864,332 |
| 2022-07-22 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 15,127,862 |
| 2022-07-21 | 3.620 | 3.720 | 3.600 | 3.710 | 3.710 | 20,870,432 |
| 2022-07-20 | 3.660 | 3.680 | 3.590 | 3.620 | 3.620 | 13,955,854 |
| 2022-07-19 | 3.620 | 3.710 | 3.610 | 3.660 | 3.660 | 14,871,790 |
| 2022-07-18 | 3.620 | 3.650 | 3.570 | 3.640 | 3.640 | 17,705,240 |
| 2022-07-15 | 3.620 | 3.720 | 3.570 | 3.610 | 3.610 | 25,095,581 |
| 2022-07-14 | 3.430 | 3.650 | 3.400 | 3.620 | 3.620 | 32,009,859 |
| 2022-07-13 | 3.400 | 3.450 | 3.400 | 3.430 | 3.430 | 11,152,136 |
| 2022-07-12 | 3.500 | 3.510 | 3.400 | 3.420 | 3.420 | 15,015,838 |
| 2022-07-11 | 3.530 | 3.560 | 3.470 | 3.500 | 3.500 | 12,069,856 |
| 2022-07-08 | 3.550 | 3.630 | 3.540 | 3.560 | 3.560 | 11,635,600 |
| 2022-07-07 | 3.550 | 3.630 | 3.550 | 3.590 | 3.590 | 11,719,303 |
| 2022-07-06 | 3.520 | 3.650 | 3.510 | 3.590 | 3.590 | 18,005,929 |
| 2022-07-05 | 3.560 | 3.600 | 3.470 | 3.550 | 3.550 | 21,626,627 |
| 2022-07-04 | 3.660 | 3.680 | 3.560 | 3.570 | 3.570 | 19,816,492 |
| 2022-07-01 | 3.720 | 3.760 | 3.640 | 3.660 | 3.660 | 25,754,465 |
| 2022-06-30 | 3.600 | 3.830 | 3.550 | 3.680 | 3.680 | 46,304,908 |
| 2022-06-29 | 3.880 | 3.980 | 3.640 | 3.660 | 3.660 | 60,779,657 |
| 2022-06-28 | 3.590 | 3.950 | 3.510 | 3.860 | 3.860 | 78,115,867 |
| 2022-06-27 | 3.870 | 3.870 | 3.570 | 3.600 | 3.600 | 56,165,255 |
| 2022-06-24 | 3.410 | 3.630 | 3.360 | 3.590 | 3.590 | 42,210,732 |
| 2022-06-23 | 3.280 | 3.420 | 3.270 | 3.380 | 3.380 | 24,039,503 |
| 2022-06-22 | 3.310 | 3.340 | 3.260 | 3.260 | 3.260 | 11,708,008 |
| 2022-06-21 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 14,119,507 |
| 2022-06-20 | 3.330 | 3.350 | 3.280 | 3.320 | 3.320 | 14,328,414 |
| 2022-06-17 | 3.280 | 3.360 | 3.240 | 3.330 | 3.330 | 17,547,563 |
| 2022-06-16 | 3.280 | 3.350 | 3.260 | 3.310 | 3.310 | 16,593,579 |
| 2022-06-15 | 3.310 | 3.320 | 3.250 | 3.300 | 3.300 | 21,837,693 |
| 2022-06-14 | 3.220 | 3.330 | 3.200 | 3.320 | 3.320 | 26,907,973 |
| 2022-06-13 | 3.160 | 3.250 | 3.150 | 3.230 | 3.230 | 16,945,034 |
| 2022-06-10 | 3.130 | 3.190 | 3.120 | 3.180 | 3.180 | 9,865,225 |
| 2022-06-09 | 3.210 | 3.210 | 3.130 | 3.150 | 3.150 | 11,177,578 |
| 2022-06-08 | 3.220 | 3.230 | 3.120 | 3.200 | 3.200 | 14,618,690 |
| 2022-06-07 | 3.280 | 3.280 | 3.180 | 3.220 | 3.220 | 16,800,253 |
| 2022-06-06 | 3.200 | 3.310 | 3.150 | 3.250 | 3.250 | 20,013,677 |
| 2022-06-02 | 3.170 | 3.180 | 3.110 | 3.180 | 3.180 | 11,093,577 |
| 2022-06-01 | 3.170 | 3.190 | 3.130 | 3.170 | 3.170 | 13,738,148 |
| 2022-05-31 | 3.060 | 3.170 | 3.040 | 3.160 | 3.160 | 20,652,826 |
| 2022-05-30 | 3.070 | 3.110 | 3.030 | 3.050 | 3.050 | 8,739,458 |
| 2022-05-27 | 3.120 | 3.130 | 3.060 | 3.090 | 3.090 | 7,631,900 |
| 2022-05-26 | 3.110 | 3.140 | 3.040 | 3.110 | 3.110 | 9,653,452 |
| 2022-05-25 | 3.010 | 3.140 | 3.010 | 3.110 | 3.110 | 11,962,979 |
| 2022-05-24 | 3.140 | 3.170 | 3.010 | 3.010 | 3.010 | 14,590,603 |
| 2022-05-23 | 3.100 | 3.150 | 3.090 | 3.150 | 3.150 | 11,226,995 |
| 2022-05-20 | 3.130 | 3.150 | 3.080 | 3.100 | 3.100 | 10,680,428 |
| 2022-05-19 | 3.060 | 3.110 | 3.050 | 3.100 | 3.100 | 11,779,964 |
| 2022-05-18 | 3.040 | 3.100 | 3.030 | 3.080 | 3.080 | 14,559,381 |
| 2022-05-17 | 3.030 | 3.050 | 3.000 | 3.040 | 3.040 | 7,406,431 |
| 2022-05-16 | 3.090 | 3.100 | 3.030 | 3.040 | 3.040 | 9,614,600 |
| 2022-05-13 | 3.070 | 3.100 | 2.990 | 3.090 | 3.090 | 13,016,056 |
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.