Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.700 | 3.770 | 3.670 | 3.700 | 3.700 | 15,964,543 |
| 2022-02-09 | 3.700 | 3.740 | 3.620 | 3.700 | 3.700 | 20,957,047 |
| 2022-02-08 | 3.540 | 3.700 | 3.540 | 3.660 | 3.660 | 24,458,300 |
| 2022-02-07 | 3.510 | 3.610 | 3.480 | 3.560 | 3.560 | 26,198,892 |
| 2022-01-28 | 3.450 | 3.600 | 3.430 | 3.530 | 3.530 | 21,632,043 |
| 2022-01-27 | 3.530 | 3.540 | 3.400 | 3.420 | 3.420 | 16,293,739 |
| 2022-01-26 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 10,288,629 |
| 2022-01-25 | 3.760 | 3.760 | 3.470 | 3.500 | 3.500 | 30,762,030 |
| 2022-01-24 | 3.750 | 3.820 | 3.680 | 3.760 | 3.760 | 15,282,747 |
| 2022-01-21 | 3.780 | 3.870 | 3.760 | 3.770 | 3.770 | 19,689,158 |
| 2022-01-20 | 4.050 | 4.070 | 3.760 | 3.800 | 3.800 | 42,950,058 |
| 2022-01-19 | 4.020 | 4.080 | 4.000 | 4.070 | 4.070 | 15,601,333 |
| 2022-01-18 | 4.170 | 4.180 | 4.040 | 4.040 | 4.040 | 25,023,266 |
| 2022-01-17 | 3.990 | 4.140 | 3.990 | 4.130 | 4.130 | 29,620,883 |
| 2022-01-14 | 4.070 | 4.120 | 3.990 | 4.010 | 4.010 | 28,794,612 |
| 2022-01-13 | 4.180 | 4.180 | 4.070 | 4.100 | 4.100 | 28,786,524 |
| 2022-01-12 | 4.140 | 4.240 | 4.120 | 4.180 | 4.180 | 32,343,545 |
| 2022-01-11 | 4.200 | 4.340 | 4.170 | 4.170 | 4.170 | 43,302,791 |
| 2022-01-10 | 4.260 | 4.360 | 4.160 | 4.230 | 4.230 | 73,319,280 |
| 2022-01-07 | 4.140 | 4.500 | 4.010 | 4.320 | 4.320 | 98,584,088 |
| 2022-01-06 | 4.080 | 4.140 | 4.040 | 4.140 | 4.140 | 22,702,417 |
| 2022-01-05 | 4.200 | 4.200 | 4.020 | 4.070 | 4.070 | 31,116,630 |
| 2022-01-04 | 4.080 | 4.190 | 4.070 | 4.150 | 4.150 | 29,934,199 |
| 2021-12-31 | 4.030 | 4.100 | 4.030 | 4.080 | 4.080 | 18,550,416 |
| 2021-12-30 | 3.970 | 4.120 | 3.960 | 4.040 | 4.040 | 24,475,974 |
| 2021-12-29 | 4.020 | 4.040 | 3.950 | 3.960 | 3.960 | 16,415,179 |
| 2021-12-28 | 3.990 | 4.060 | 3.940 | 4.050 | 4.050 | 19,020,007 |
| 2021-12-27 | 3.950 | 3.990 | 3.900 | 3.990 | 3.990 | 18,571,425 |
| 2021-12-24 | 4.080 | 4.120 | 3.950 | 3.950 | 3.950 | 25,917,629 |
| 2021-12-23 | 4.120 | 4.120 | 4.060 | 4.100 | 4.100 | 37,719,607 |
| 2021-12-22 | 4.100 | 4.290 | 4.070 | 4.230 | 4.230 | 57,089,315 |
| 2021-12-21 | 4.090 | 4.250 | 4.060 | 4.120 | 4.120 | 45,065,880 |
| 2021-12-20 | 4.050 | 4.060 | 3.950 | 4.040 | 4.040 | 33,027,049 |
| 2021-12-17 | 3.980 | 4.060 | 3.870 | 4.050 | 4.050 | 40,901,225 |
| 2021-12-16 | 3.920 | 4.000 | 3.920 | 3.980 | 3.980 | 23,280,753 |
| 2021-12-15 | 3.980 | 4.010 | 3.890 | 3.910 | 3.910 | 27,692,640 |
| 2021-12-14 | 4.020 | 4.100 | 3.950 | 4.000 | 4.000 | 37,960,362 |
| 2021-12-13 | 3.990 | 4.010 | 3.930 | 3.960 | 3.960 | 20,716,405 |
| 2021-12-10 | 4.020 | 4.090 | 3.900 | 3.990 | 3.990 | 26,332,639 |
| 2021-12-09 | 4.080 | 4.120 | 3.970 | 4.040 | 4.040 | 36,723,430 |
| 2021-12-08 | 3.880 | 4.140 | 3.800 | 4.080 | 4.080 | 63,005,488 |
| 2021-12-07 | 4.140 | 4.190 | 3.820 | 3.880 | 3.880 | 68,217,891 |
| 2021-12-06 | 3.950 | 4.300 | 3.920 | 4.110 | 4.110 | 83,873,804 |
| 2021-12-03 | 3.860 | 4.020 | 3.860 | 3.940 | 3.940 | 26,410,976 |
| 2021-12-02 | 3.990 | 4.010 | 3.850 | 3.860 | 3.860 | 21,593,820 |
| 2021-12-01 | 3.950 | 4.010 | 3.930 | 3.980 | 3.980 | 19,566,241 |
| 2021-11-30 | 4.000 | 4.060 | 3.960 | 3.980 | 3.980 | 31,418,074 |
| 2021-11-29 | 3.790 | 4.090 | 3.780 | 3.970 | 3.970 | 47,084,079 |
| 2021-11-26 | 3.950 | 3.960 | 3.780 | 3.830 | 3.830 | 32,182,222 |
| 2021-11-25 | 3.990 | 4.090 | 3.920 | 3.930 | 3.930 | 38,095,682 |
| 2021-11-24 | 3.930 | 4.070 | 3.880 | 4.030 | 4.030 | 39,979,203 |
| 2021-11-23 | 3.990 | 4.020 | 3.930 | 3.940 | 3.940 | 34,305,829 |
| 2021-11-22 | 4.190 | 4.200 | 3.900 | 4.030 | 4.030 | 63,429,665 |
| 2021-11-19 | 4.050 | 4.170 | 4.010 | 4.160 | 4.160 | 44,823,129 |
| 2021-11-18 | 4.080 | 4.130 | 3.970 | 4.040 | 4.040 | 39,910,655 |
| 2021-11-17 | 3.930 | 4.060 | 3.920 | 4.030 | 4.030 | 37,259,423 |
| 2021-11-16 | 3.860 | 3.980 | 3.860 | 3.910 | 3.910 | 34,148,902 |
| 2021-11-15 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 21,705,889 |
| 2021-11-12 | 3.810 | 3.920 | 3.790 | 3.840 | 3.840 | 35,624,146 |
| 2021-11-11 | 3.740 | 3.840 | 3.720 | 3.820 | 3.820 | 29,298,795 |
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.