Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.110 | 6.190 | 6.050 | 6.140 | 6.140 | 18,411,250 |
| 2026-04-23 | 6.290 | 6.370 | 6.110 | 6.130 | 6.130 | 26,466,961 |
| 2026-04-22 | 6.240 | 6.360 | 6.180 | 6.290 | 6.290 | 28,075,240 |
| 2026-04-21 | 6.210 | 6.280 | 6.020 | 6.260 | 6.260 | 37,059,059 |
| 2026-04-20 | 6.140 | 6.290 | 6.110 | 6.220 | 6.220 | 33,960,480 |
| 2026-04-17 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 20,467,619 |
| 2026-04-16 | 6.000 | 6.130 | 5.950 | 6.100 | 6.100 | 22,208,980 |
| 2026-04-15 | 6.140 | 6.210 | 5.980 | 5.980 | 5.980 | 25,242,270 |
| 2026-04-14 | 6.060 | 6.120 | 5.980 | 6.100 | 6.100 | 25,963,359 |
| 2026-04-13 | 6.010 | 6.080 | 5.980 | 6.030 | 6.030 | 18,234,100 |
| 2026-04-10 | 6.080 | 6.150 | 6.030 | 6.030 | 6.030 | 16,719,500 |
| 2026-04-09 | 6.090 | 6.160 | 5.970 | 6.030 | 6.030 | 21,497,199 |
| 2026-04-08 | 5.900 | 6.150 | 5.890 | 6.130 | 6.130 | 28,973,660 |
| 2026-04-07 | 5.700 | 5.870 | 5.700 | 5.780 | 5.780 | 13,610,300 |
| 2026-04-03 | 5.910 | 5.960 | 5.690 | 5.700 | 5.700 | 17,082,500 |
| 2026-04-02 | 6.120 | 6.120 | 5.870 | 5.880 | 5.880 | 16,727,000 |
| 2026-04-01 | 6.100 | 6.140 | 5.980 | 6.100 | 6.100 | 18,347,590 |
| 2026-03-31 | 6.120 | 6.180 | 5.940 | 5.960 | 5.960 | 26,747,600 |
| 2026-03-30 | 6.110 | 6.200 | 6.050 | 6.160 | 6.160 | 16,911,100 |
| 2026-03-27 | 5.980 | 6.230 | 5.950 | 6.180 | 6.180 | 19,318,430 |
| 2026-03-26 | 6.250 | 6.280 | 6.090 | 6.110 | 6.110 | 15,646,630 |
| 2026-03-25 | 6.240 | 6.330 | 6.190 | 6.260 | 6.260 | 21,138,609 |
| 2026-03-24 | 6.050 | 6.190 | 5.910 | 6.190 | 6.190 | 29,912,730 |
| 2026-03-23 | 6.100 | 6.210 | 5.800 | 5.900 | 5.900 | 34,218,621 |
| 2026-03-20 | 6.410 | 6.490 | 6.280 | 6.280 | 6.280 | 20,881,539 |
| 2026-03-19 | 6.460 | 6.500 | 6.320 | 6.350 | 6.350 | 22,139,461 |
| 2026-03-18 | 6.650 | 6.680 | 6.440 | 6.570 | 6.570 | 25,249,850 |
| 2026-03-17 | 6.830 | 6.860 | 6.600 | 6.630 | 6.630 | 22,316,641 |
| 2026-03-16 | 6.820 | 6.850 | 6.650 | 6.810 | 6.810 | 21,031,510 |
| 2026-03-13 | 6.950 | 6.970 | 6.820 | 6.830 | 6.830 | 16,388,510 |
| 2026-03-12 | 7.090 | 7.120 | 6.890 | 6.940 | 6.940 | 22,823,721 |
| 2026-03-11 | 7.130 | 7.300 | 7.080 | 7.120 | 7.120 | 27,787,289 |
| 2026-03-10 | 7.060 | 7.270 | 7.000 | 7.110 | 7.110 | 29,526,330 |
| 2026-03-09 | 6.880 | 7.020 | 6.630 | 7.010 | 7.010 | 32,629,570 |
| 2026-03-06 | 6.910 | 6.970 | 6.850 | 6.930 | 6.930 | 18,725,590 |
| 2026-03-05 | 6.890 | 7.080 | 6.890 | 6.970 | 6.970 | 25,832,789 |
| 2026-03-04 | 6.640 | 6.940 | 6.580 | 6.740 | 6.740 | 25,886,971 |
| 2026-03-03 | 7.280 | 7.370 | 6.690 | 6.750 | 6.750 | 52,993,820 |
| 2026-03-02 | 7.250 | 7.380 | 7.170 | 7.270 | 7.270 | 35,339,953 |
| 2026-02-27 | 7.510 | 7.550 | 7.370 | 7.460 | 7.460 | 28,849,670 |
| 2026-02-26 | 7.580 | 7.650 | 7.480 | 7.620 | 7.620 | 32,875,609 |
| 2026-02-25 | 7.250 | 7.570 | 7.200 | 7.570 | 7.570 | 50,671,070 |
| 2026-02-24 | 7.110 | 7.320 | 7.100 | 7.250 | 7.250 | 35,477,793 |
| 2026-02-13 | 7.000 | 7.110 | 6.990 | 7.030 | 7.030 | 20,274,260 |
| 2026-02-12 | 7.010 | 7.300 | 6.900 | 7.070 | 7.070 | 31,760,711 |
| 2026-02-11 | 7.190 | 7.210 | 6.970 | 6.980 | 6.980 | 24,378,400 |
| 2026-02-10 | 7.210 | 7.240 | 7.090 | 7.110 | 7.110 | 18,398,760 |
| 2026-02-09 | 7.060 | 7.340 | 7.060 | 7.210 | 7.210 | 32,894,309 |
| 2026-02-06 | 6.950 | 7.090 | 6.930 | 7.000 | 7.000 | 16,837,240 |
| 2026-02-05 | 7.090 | 7.090 | 6.950 | 6.960 | 6.960 | 17,260,000 |
| 2026-02-04 | 7.180 | 7.230 | 7.050 | 7.110 | 7.110 | 22,264,391 |
| 2026-02-03 | 7.090 | 7.250 | 6.920 | 7.240 | 7.240 | 36,027,500 |
| 2026-02-02 | 7.060 | 7.140 | 7.000 | 7.050 | 7.050 | 27,700,699 |
| 2026-01-30 | 7.150 | 7.200 | 6.870 | 7.060 | 7.060 | 45,252,887 |
| 2026-01-29 | 7.430 | 7.430 | 7.210 | 7.220 | 7.220 | 32,033,859 |
| 2026-01-28 | 7.520 | 7.590 | 7.350 | 7.380 | 7.380 | 31,833,551 |
| 2026-01-27 | 7.630 | 7.660 | 7.340 | 7.540 | 7.540 | 44,559,301 |
| 2026-01-26 | 8.060 | 8.140 | 7.600 | 7.670 | 7.670 | 75,058,461 |
| 2026-01-23 | 7.960 | 8.170 | 7.910 | 8.120 | 8.120 | 57,650,738 |
| 2026-01-22 | 8.010 | 8.160 | 7.880 | 7.920 | 7.920 | 40,197,621 |
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.