Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.100 | 4.270 | 4.100 | 4.270 | 4.270 | 27,582,252 |
| 2026-07-22 | 4.160 | 4.240 | 4.070 | 4.130 | 4.130 | 31,187,430 |
| 2026-07-21 | 4.060 | 4.180 | 3.700 | 4.170 | 4.170 | 49,576,938 |
| 2026-07-20 | 4.300 | 4.360 | 3.880 | 4.000 | 4.000 | 48,517,270 |
| 2026-07-17 | 4.610 | 4.680 | 4.210 | 4.220 | 4.220 | 40,414,230 |
| 2026-07-16 | 4.670 | 4.800 | 4.530 | 4.610 | 4.610 | 29,401,461 |
| 2026-07-15 | 4.780 | 4.820 | 4.620 | 4.670 | 4.670 | 26,966,779 |
| 2026-07-14 | 4.600 | 4.750 | 4.480 | 4.750 | 4.750 | 37,030,500 |
| 2026-07-13 | 5.010 | 5.030 | 4.550 | 4.580 | 4.580 | 43,223,176 |
| 2026-07-10 | 5.150 | 5.280 | 5.050 | 5.070 | 5.070 | 38,195,578 |
| 2026-07-09 | 5.230 | 5.240 | 4.910 | 5.150 | 5.150 | 34,964,285 |
| 2026-07-08 | 5.350 | 5.400 | 5.070 | 5.180 | 5.180 | 33,378,895 |
| 2026-07-07 | 5.660 | 5.730 | 5.320 | 5.340 | 5.340 | 37,786,789 |
| 2026-07-06 | 5.920 | 5.950 | 5.570 | 5.660 | 5.660 | 45,947,391 |
| 2026-07-03 | 5.840 | 6.050 | 5.680 | 5.960 | 5.960 | 42,607,570 |
| 2026-07-02 | 5.970 | 6.100 | 5.780 | 5.830 | 5.830 | 43,247,402 |
| 2026-07-01 | 6.000 | 6.150 | 5.840 | 6.010 | 6.010 | 50,730,398 |
| 2026-06-30 | 5.310 | 5.950 | 5.300 | 5.920 | 5.920 | 63,679,730 |
| 2026-06-29 | 5.630 | 5.790 | 5.230 | 5.310 | 5.310 | 50,635,047 |
| 2026-06-26 | 5.960 | 5.960 | 5.630 | 5.670 | 5.670 | 52,079,301 |
| 2026-06-25 | 6.040 | 6.240 | 5.910 | 5.970 | 5.970 | 54,071,746 |
| 2026-06-24 | 6.100 | 6.170 | 5.860 | 6.100 | 6.100 | 57,129,891 |
| 2026-06-23 | 6.520 | 6.630 | 6.030 | 6.120 | 6.120 | 83,431,219 |
| 2026-06-22 | 6.190 | 6.200 | 5.860 | 6.040 | 6.040 | 54,288,480 |
| 2026-06-18 | 6.090 | 6.520 | 6.050 | 6.180 | 6.180 | 61,684,512 |
| 2026-06-17 | 6.260 | 6.560 | 6.110 | 6.130 | 6.130 | 63,033,809 |
| 2026-06-16 | 5.870 | 6.540 | 5.800 | 6.330 | 6.330 | 93,169,773 |
| 2026-06-15 | 5.920 | 6.060 | 5.800 | 5.870 | 5.870 | 65,644,844 |
| 2026-06-12 | 6.300 | 6.360 | 5.790 | 5.820 | 5.820 | 75,628,062 |
| 2026-06-11 | 6.610 | 6.670 | 5.950 | 6.160 | 6.160 | 82,210,469 |
| 2026-06-10 | 6.920 | 7.010 | 6.560 | 6.710 | 6.710 | 41,650,320 |
| 2026-06-09 | 7.040 | 7.140 | 6.870 | 7.040 | 7.040 | 36,437,227 |
| 2026-06-08 | 7.170 | 7.350 | 6.830 | 6.960 | 6.960 | 56,128,598 |
| 2026-06-05 | 7.450 | 7.760 | 7.100 | 7.430 | 7.430 | 64,100,301 |
| 2026-06-04 | 7.480 | 7.760 | 7.410 | 7.520 | 7.520 | 42,956,207 |
| 2026-06-03 | 7.840 | 8.010 | 7.500 | 7.600 | 7.600 | 63,737,898 |
| 2026-06-02 | 8.080 | 8.170 | 7.810 | 7.820 | 7.820 | 64,559,520 |
| 2026-06-01 | 8.000 | 8.540 | 7.910 | 8.090 | 8.090 | 119,427,797 |
| 2026-05-29 | 7.800 | 8.020 | 7.600 | 7.790 | 7.790 | 74,933,320 |
| 2026-05-28 | 7.600 | 7.890 | 7.500 | 7.680 | 7.680 | 41,606,781 |
| 2026-05-27 | 7.930 | 8.150 | 7.590 | 7.690 | 7.690 | 64,739,727 |
| 2026-05-26 | 8.230 | 8.230 | 7.870 | 7.940 | 7.940 | 77,828,328 |
| 2026-05-25 | 8.180 | 8.780 | 8.020 | 8.310 | 8.310 | 100,201,203 |
| 2026-05-22 | 7.840 | 8.120 | 7.650 | 8.080 | 8.080 | 60,815,633 |
| 2026-05-21 | 8.040 | 8.350 | 7.810 | 7.840 | 7.840 | 87,525,000 |
| 2026-05-20 | 7.960 | 8.170 | 7.890 | 8.060 | 8.060 | 104,177,398 |
| 2026-05-19 | 8.070 | 8.280 | 7.950 | 8.040 | 8.040 | 105,788,602 |
| 2026-05-18 | 7.650 | 8.350 | 7.650 | 8.070 | 8.070 | 138,198,094 |
| 2026-05-15 | 7.280 | 7.930 | 7.280 | 7.530 | 7.530 | 117,874,797 |
| 2026-05-14 | 7.710 | 7.750 | 7.180 | 7.240 | 7.240 | 73,436,961 |
| 2026-05-13 | 7.220 | 7.840 | 7.150 | 7.600 | 7.600 | 86,411,117 |
| 2026-05-12 | 7.190 | 7.350 | 7.050 | 7.290 | 7.290 | 52,713,832 |
| 2026-05-11 | 6.970 | 7.450 | 6.960 | 7.190 | 7.190 | 75,949,438 |
| 2026-05-08 | 6.830 | 6.970 | 6.790 | 6.910 | 6.910 | 40,295,969 |
| 2026-05-07 | 6.840 | 6.990 | 6.780 | 6.850 | 6.850 | 46,274,480 |
| 2026-05-06 | 6.450 | 6.860 | 6.450 | 6.810 | 6.810 | 58,354,820 |
| 2026-04-30 | 6.140 | 6.560 | 6.140 | 6.450 | 6.450 | 47,344,449 |
| 2026-04-29 | 5.820 | 6.320 | 5.800 | 6.160 | 6.160 | 43,163,121 |
| 2026-04-28 | 6.090 | 6.110 | 5.880 | 5.920 | 5.920 | 26,300,199 |
| 2026-04-27 | 6.140 | 6.170 | 6.010 | 6.130 | 6.130 | 22,595,471 |
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.