Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.710 | 8.280 | 7.670 | 7.990 | 7.990 | 72,732,594 |
| 2026-01-20 | 8.030 | 8.060 | 7.700 | 7.700 | 7.700 | 53,050,559 |
| 2026-01-19 | 8.120 | 8.350 | 8.010 | 8.050 | 8.050 | 63,982,199 |
| 2026-01-16 | 7.830 | 8.320 | 7.810 | 8.170 | 8.170 | 95,834,074 |
| 2026-01-15 | 7.790 | 7.980 | 7.760 | 7.840 | 7.840 | 49,497,824 |
| 2026-01-14 | 7.740 | 8.070 | 7.710 | 7.820 | 7.820 | 77,667,155 |
| 2026-01-13 | 7.680 | 8.170 | 7.640 | 7.870 | 7.870 | 94,455,697 |
| 2026-01-12 | 7.600 | 7.800 | 7.580 | 7.690 | 7.690 | 68,080,588 |
| 2026-01-09 | 7.520 | 7.650 | 7.490 | 7.570 | 7.570 | 41,602,900 |
| 2026-01-08 | 7.600 | 7.700 | 7.540 | 7.590 | 7.590 | 52,988,947 |
| 2026-01-07 | 7.320 | 7.770 | 7.310 | 7.690 | 7.690 | 80,709,132 |
| 2026-01-06 | 7.260 | 7.440 | 7.260 | 7.310 | 7.310 | 37,003,220 |
| 2026-01-05 | 7.250 | 7.330 | 7.170 | 7.290 | 7.290 | 36,000,883 |
| 2025-12-31 | 7.300 | 7.320 | 7.130 | 7.300 | 7.300 | 36,317,135 |
| 2025-12-30 | 7.250 | 7.370 | 7.150 | 7.280 | 7.280 | 34,791,500 |
| 2025-12-29 | 7.550 | 7.550 | 7.230 | 7.280 | 7.280 | 68,270,360 |
| 2025-12-26 | 7.870 | 7.900 | 7.580 | 7.620 | 7.620 | 70,003,365 |
| 2025-12-25 | 7.860 | 7.900 | 7.710 | 7.880 | 7.880 | 51,435,585 |
| 2025-12-24 | 7.960 | 8.050 | 7.800 | 7.890 | 7.890 | 84,122,095 |
| 2025-12-23 | 7.890 | 8.320 | 7.680 | 8.100 | 8.100 | 113,509,108 |
| 2025-12-22 | 7.820 | 8.040 | 7.760 | 7.860 | 7.860 | 70,987,750 |
| 2025-12-19 | 7.890 | 7.900 | 7.640 | 7.720 | 7.720 | 69,234,783 |
| 2025-12-18 | 8.020 | 8.180 | 7.810 | 7.820 | 7.820 | 114,559,635 |
| 2025-12-17 | 7.390 | 8.170 | 7.220 | 8.100 | 8.100 | 143,115,461 |
| 2025-12-16 | 7.820 | 7.820 | 7.200 | 7.370 | 7.370 | 79,757,226 |
| 2025-12-15 | 7.570 | 7.810 | 7.570 | 7.680 | 7.680 | 57,233,804 |
| 2025-12-12 | 7.050 | 7.950 | 7.040 | 7.720 | 7.720 | 132,742,662 |
| 2025-12-11 | 7.270 | 7.330 | 7.000 | 7.010 | 7.010 | 34,690,564 |
| 2025-12-10 | 7.290 | 7.380 | 7.180 | 7.260 | 7.260 | 29,371,053 |
| 2025-12-09 | 7.380 | 7.500 | 7.280 | 7.320 | 7.320 | 43,612,309 |
| 2025-12-08 | 7.080 | 7.430 | 7.070 | 7.380 | 7.380 | 56,894,875 |
| 2025-12-05 | 6.950 | 7.140 | 6.890 | 7.070 | 7.070 | 28,314,964 |
| 2025-12-04 | 7.160 | 7.240 | 6.960 | 6.990 | 6.990 | 29,761,873 |
| 2025-12-03 | 7.290 | 7.470 | 7.110 | 7.130 | 7.130 | 39,685,700 |
| 2025-12-02 | 7.100 | 7.450 | 7.000 | 7.280 | 7.280 | 51,174,279 |
| 2025-12-01 | 7.090 | 7.260 | 7.090 | 7.150 | 7.150 | 38,411,769 |
| 2025-11-28 | 6.770 | 7.100 | 6.730 | 7.090 | 7.090 | 56,643,730 |
| 2025-11-27 | 6.750 | 6.860 | 6.750 | 6.820 | 6.820 | 27,581,536 |
| 2025-11-26 | 6.790 | 6.910 | 6.770 | 6.780 | 6.780 | 33,865,088 |
| 2025-11-25 | 6.660 | 6.980 | 6.660 | 6.800 | 6.800 | 46,660,772 |
| 2025-11-24 | 6.600 | 6.700 | 6.470 | 6.650 | 6.650 | 36,557,051 |
| 2025-11-21 | 6.890 | 6.900 | 6.570 | 6.580 | 6.580 | 59,215,356 |
| 2025-11-20 | 7.400 | 7.500 | 7.020 | 7.040 | 7.040 | 44,082,225 |
| 2025-11-19 | 7.300 | 7.320 | 6.930 | 7.000 | 7.000 | 64,908,494 |
| 2025-11-18 | 7.490 | 7.570 | 7.280 | 7.320 | 7.320 | 47,762,671 |
| 2025-11-17 | 7.280 | 7.550 | 7.260 | 7.490 | 7.490 | 62,747,918 |
| 2025-11-14 | 7.520 | 7.590 | 7.230 | 7.250 | 7.250 | 98,526,668 |
| 2025-11-13 | 7.900 | 8.000 | 7.630 | 7.660 | 7.660 | 100,369,205 |
| 2025-11-12 | 7.680 | 7.810 | 7.400 | 7.590 | 7.590 | 71,128,741 |
| 2025-11-11 | 7.820 | 8.050 | 7.710 | 7.770 | 7.770 | 83,706,700 |
| 2025-11-10 | 7.700 | 7.890 | 7.650 | 7.820 | 7.820 | 66,294,147 |
| 2025-11-07 | 7.970 | 8.020 | 7.720 | 7.720 | 7.720 | 95,905,911 |
| 2025-11-06 | 7.650 | 8.350 | 7.560 | 8.100 | 8.100 | 152,833,041 |
| 2025-11-05 | 7.680 | 7.880 | 7.500 | 7.720 | 7.720 | 95,563,913 |
| 2025-11-04 | 7.950 | 8.000 | 7.690 | 7.880 | 7.880 | 102,949,549 |
| 2025-11-03 | 7.700 | 8.110 | 7.550 | 7.900 | 7.900 | 140,439,152 |
| 2025-10-31 | 7.880 | 8.140 | 7.780 | 7.860 | 7.860 | 153,788,767 |
| 2025-10-30 | 8.130 | 8.360 | 7.700 | 7.770 | 7.770 | 191,698,196 |
| 2025-10-29 | 8.450 | 8.600 | 7.850 | 8.150 | 8.150 | 302,233,526 |
| 2025-10-28 | 7.380 | 8.680 | 7.110 | 8.680 | 8.680 | 359,092,201 |
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.