Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.070 | 3.180 | 3.030 | 3.070 | 3.070 | 16,499,193 |
| 2022-05-11 | 3.030 | 3.230 | 3.010 | 3.100 | 3.100 | 27,653,884 |
| 2022-05-10 | 2.980 | 3.090 | 2.950 | 3.030 | 3.030 | 11,585,132 |
| 2022-05-09 | 2.980 | 3.040 | 2.950 | 3.020 | 3.020 | 11,251,205 |
| 2022-05-06 | 2.930 | 3.040 | 2.910 | 2.980 | 2.980 | 14,211,737 |
| 2022-05-05 | 2.900 | 3.010 | 2.860 | 3.010 | 3.010 | 16,775,838 |
| 2022-04-29 | 2.820 | 2.920 | 2.800 | 2.890 | 2.890 | 15,267,680 |
| 2022-04-28 | 2.840 | 2.840 | 2.700 | 2.770 | 2.770 | 13,452,220 |
| 2022-04-27 | 2.820 | 2.900 | 2.750 | 2.870 | 2.870 | 19,073,959 |
| 2022-04-26 | 2.720 | 2.870 | 2.670 | 2.790 | 2.790 | 23,126,792 |
| 2022-04-25 | 3.020 | 3.020 | 2.670 | 2.720 | 2.720 | 27,914,884 |
| 2022-04-22 | 3.090 | 3.090 | 2.990 | 3.080 | 3.080 | 11,254,932 |
| 2022-04-21 | 3.140 | 3.170 | 3.040 | 3.090 | 3.090 | 11,056,195 |
| 2022-04-20 | 3.170 | 3.190 | 3.120 | 3.170 | 3.170 | 6,664,908 |
| 2022-04-19 | 3.130 | 3.210 | 3.120 | 3.160 | 3.160 | 6,384,116 |
| 2022-04-18 | 3.100 | 3.170 | 3.070 | 3.150 | 3.150 | 7,234,771 |
| 2022-04-15 | 3.170 | 3.170 | 3.070 | 3.090 | 3.090 | 8,713,073 |
| 2022-04-14 | 3.190 | 3.250 | 3.170 | 3.190 | 3.190 | 6,018,400 |
| 2022-04-13 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 7,069,275 |
| 2022-04-12 | 3.140 | 3.240 | 3.130 | 3.240 | 3.240 | 7,861,474 |
| 2022-04-11 | 3.280 | 3.280 | 3.090 | 3.140 | 3.140 | 10,015,893 |
| 2022-04-08 | 3.340 | 3.350 | 3.240 | 3.260 | 3.260 | 8,727,968 |
| 2022-04-07 | 3.450 | 3.450 | 3.320 | 3.340 | 3.340 | 11,613,838 |
| 2022-04-06 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 11,374,550 |
| 2022-04-01 | 3.360 | 3.390 | 3.330 | 3.360 | 3.360 | 7,614,708 |
| 2022-03-31 | 3.420 | 3.440 | 3.370 | 3.390 | 3.390 | 10,334,884 |
| 2022-03-30 | 3.430 | 3.460 | 3.400 | 3.440 | 3.440 | 6,783,939 |
| 2022-03-29 | 3.510 | 3.510 | 3.390 | 3.420 | 3.420 | 11,147,247 |
| 2022-03-28 | 3.440 | 3.530 | 3.360 | 3.490 | 3.490 | 11,873,298 |
| 2022-03-25 | 3.460 | 3.540 | 3.460 | 3.470 | 3.470 | 9,081,600 |
| 2022-03-24 | 3.570 | 3.570 | 3.470 | 3.480 | 3.480 | 10,867,386 |
| 2022-03-23 | 3.530 | 3.610 | 3.530 | 3.570 | 3.570 | 12,700,257 |
| 2022-03-22 | 3.510 | 3.570 | 3.480 | 3.540 | 3.540 | 9,989,685 |
| 2022-03-21 | 3.500 | 3.560 | 3.460 | 3.510 | 3.510 | 10,706,642 |
| 2022-03-18 | 3.410 | 3.510 | 3.400 | 3.510 | 3.510 | 11,710,234 |
| 2022-03-17 | 3.430 | 3.520 | 3.410 | 3.430 | 3.430 | 14,094,601 |
| 2022-03-16 | 3.280 | 3.420 | 3.240 | 3.400 | 3.400 | 14,089,067 |
| 2022-03-15 | 3.430 | 3.460 | 3.230 | 3.240 | 3.240 | 12,108,477 |
| 2022-03-14 | 3.490 | 3.550 | 3.430 | 3.430 | 3.430 | 11,835,800 |
| 2022-03-11 | 3.440 | 3.490 | 3.360 | 3.470 | 3.470 | 10,585,246 |
| 2022-03-10 | 3.510 | 3.540 | 3.460 | 3.460 | 3.460 | 10,042,697 |
| 2022-03-09 | 3.500 | 3.530 | 3.240 | 3.470 | 3.470 | 17,561,565 |
| 2022-03-08 | 3.540 | 3.590 | 3.410 | 3.470 | 3.470 | 13,045,199 |
| 2022-03-07 | 3.600 | 3.640 | 3.540 | 3.580 | 3.580 | 10,672,926 |
| 2022-03-04 | 3.660 | 3.710 | 3.610 | 3.630 | 3.630 | 12,235,905 |
| 2022-03-03 | 3.650 | 3.680 | 3.640 | 3.650 | 3.650 | 11,222,972 |
| 2022-03-02 | 3.580 | 3.670 | 3.570 | 3.640 | 3.640 | 10,609,979 |
| 2022-03-01 | 3.580 | 3.610 | 3.560 | 3.590 | 3.590 | 8,227,062 |
| 2022-02-28 | 3.640 | 3.660 | 3.540 | 3.560 | 3.560 | 14,127,792 |
| 2022-02-25 | 3.630 | 3.700 | 3.630 | 3.650 | 3.650 | 10,928,423 |
| 2022-02-24 | 3.730 | 3.770 | 3.530 | 3.630 | 3.630 | 20,138,587 |
| 2022-02-23 | 3.710 | 3.760 | 3.680 | 3.750 | 3.750 | 13,597,938 |
| 2022-02-22 | 3.730 | 3.780 | 3.660 | 3.690 | 3.690 | 17,800,000 |
| 2022-02-21 | 3.670 | 3.760 | 3.670 | 3.750 | 3.750 | 14,287,865 |
| 2022-02-18 | 3.630 | 3.690 | 3.630 | 3.670 | 3.670 | 7,772,950 |
| 2022-02-17 | 3.710 | 3.730 | 3.660 | 3.670 | 3.670 | 8,723,033 |
| 2022-02-16 | 3.660 | 3.740 | 3.660 | 3.710 | 3.710 | 8,470,664 |
| 2022-02-15 | 3.690 | 3.690 | 3.640 | 3.660 | 3.660 | 7,014,204 |
| 2022-02-14 | 3.630 | 3.670 | 3.600 | 3.670 | 3.670 | 8,775,551 |
| 2022-02-11 | 3.690 | 3.740 | 3.650 | 3.650 | 3.650 | 13,923,476 |
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.