Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.490 | 7.770 | 7.080 | 7.230 | 7.230 | 253,888,783 |
| 2025-10-24 | 6.110 | 7.360 | 6.070 | 7.360 | 7.360 | 177,926,433 |
| 2025-10-23 | 6.070 | 6.140 | 5.950 | 6.130 | 6.130 | 29,488,543 |
| 2025-10-22 | 6.260 | 6.280 | 6.060 | 6.120 | 6.120 | 39,613,386 |
| 2025-10-21 | 6.140 | 6.460 | 6.090 | 6.310 | 6.310 | 68,050,126 |
| 2025-10-20 | 5.970 | 6.120 | 5.930 | 6.080 | 6.080 | 36,366,104 |
| 2025-10-17 | 6.240 | 6.270 | 5.850 | 5.880 | 5.880 | 49,337,939 |
| 2025-10-16 | 6.500 | 6.500 | 6.200 | 6.240 | 6.240 | 50,438,598 |
| 2025-10-15 | 6.430 | 6.550 | 6.140 | 6.520 | 6.520 | 60,994,343 |
| 2025-10-14 | 6.510 | 6.790 | 6.300 | 6.340 | 6.340 | 64,624,550 |
| 2025-10-13 | 6.310 | 6.580 | 6.230 | 6.530 | 6.530 | 71,250,051 |
| 2025-10-10 | 6.500 | 6.890 | 6.450 | 6.560 | 6.560 | 96,089,155 |
| 2025-10-09 | 6.780 | 6.780 | 6.400 | 6.520 | 6.520 | 110,561,534 |
| 2025-09-30 | 5.950 | 6.740 | 5.950 | 6.570 | 6.570 | 150,978,577 |
| 2025-09-29 | 5.950 | 6.020 | 5.820 | 5.940 | 5.940 | 53,855,757 |
| 2025-09-26 | 6.100 | 6.110 | 5.940 | 5.960 | 5.960 | 60,414,280 |
| 2025-09-25 | 6.070 | 6.280 | 6.020 | 6.080 | 6.080 | 103,179,779 |
| 2025-09-24 | 5.830 | 6.150 | 5.690 | 6.040 | 6.040 | 140,346,062 |
| 2025-09-23 | 5.420 | 6.090 | 5.420 | 5.880 | 5.880 | 180,410,900 |
| 2025-09-22 | 5.420 | 5.440 | 5.300 | 5.370 | 5.370 | 32,741,768 |
| 2025-09-19 | 5.590 | 5.630 | 5.400 | 5.420 | 5.420 | 40,797,530 |
| 2025-09-18 | 5.580 | 5.750 | 5.510 | 5.570 | 5.570 | 72,892,420 |
| 2025-09-17 | 5.400 | 5.650 | 5.360 | 5.610 | 5.610 | 72,320,115 |
| 2025-09-16 | 5.350 | 5.500 | 5.290 | 5.440 | 5.440 | 55,036,778 |
| 2025-09-15 | 5.260 | 5.430 | 5.260 | 5.310 | 5.310 | 32,273,090 |
| 2025-09-12 | 5.310 | 5.340 | 5.240 | 5.280 | 5.280 | 33,807,962 |
| 2025-09-11 | 5.260 | 5.350 | 5.210 | 5.340 | 5.340 | 30,426,904 |
| 2025-09-10 | 5.280 | 5.310 | 5.220 | 5.280 | 5.280 | 24,594,538 |
| 2025-09-09 | 5.360 | 5.410 | 5.260 | 5.290 | 5.290 | 35,876,054 |
| 2025-09-08 | 5.420 | 5.450 | 5.330 | 5.370 | 5.370 | 36,052,052 |
| 2025-09-05 | 5.280 | 5.440 | 5.250 | 5.440 | 5.440 | 47,829,935 |
| 2025-09-04 | 5.280 | 5.440 | 5.180 | 5.260 | 5.260 | 45,946,893 |
| 2025-09-03 | 5.370 | 5.440 | 5.240 | 5.280 | 5.280 | 44,430,265 |
| 2025-09-02 | 5.540 | 5.610 | 5.280 | 5.360 | 5.360 | 63,267,413 |
| 2025-09-01 | 5.450 | 5.500 | 5.400 | 5.460 | 5.460 | 28,598,296 |
| 2025-08-29 | 5.530 | 5.600 | 5.410 | 5.440 | 5.440 | 39,335,615 |
| 2025-08-28 | 5.540 | 5.550 | 5.280 | 5.500 | 5.500 | 43,289,895 |
| 2025-08-27 | 5.720 | 5.760 | 5.480 | 5.480 | 5.480 | 57,911,202 |
| 2025-08-26 | 5.700 | 5.760 | 5.660 | 5.710 | 5.710 | 39,976,817 |
| 2025-08-25 | 5.790 | 5.820 | 5.690 | 5.720 | 5.720 | 45,301,689 |
| 2025-08-22 | 5.750 | 5.820 | 5.700 | 5.750 | 5.750 | 44,506,251 |
| 2025-08-21 | 5.820 | 5.850 | 5.680 | 5.760 | 5.760 | 53,836,413 |
| 2025-08-20 | 5.760 | 5.920 | 5.710 | 5.820 | 5.820 | 58,269,045 |
| 2025-08-19 | 5.900 | 5.960 | 5.760 | 5.800 | 5.800 | 79,791,332 |
| 2025-08-18 | 5.930 | 6.000 | 5.750 | 5.800 | 5.800 | 97,433,814 |
| 2025-08-15 | 5.360 | 5.980 | 5.340 | 5.750 | 5.750 | 120,612,074 |
| 2025-08-14 | 5.680 | 5.700 | 5.350 | 5.350 | 5.350 | 62,798,158 |
| 2025-08-13 | 5.280 | 5.730 | 5.250 | 5.580 | 5.580 | 99,638,726 |
| 2025-08-12 | 5.210 | 5.420 | 5.180 | 5.340 | 5.340 | 48,013,568 |
| 2025-08-11 | 5.190 | 5.260 | 5.170 | 5.230 | 5.230 | 18,010,210 |
| 2025-08-08 | 5.250 | 5.250 | 5.160 | 5.180 | 5.180 | 21,192,124 |
| 2025-08-07 | 5.290 | 5.350 | 5.250 | 5.260 | 5.260 | 21,343,350 |
| 2025-08-06 | 5.220 | 5.320 | 5.180 | 5.320 | 5.320 | 28,735,168 |
| 2025-08-05 | 5.410 | 5.440 | 5.220 | 5.270 | 5.270 | 37,588,918 |
| 2025-08-04 | 5.140 | 5.230 | 5.000 | 5.220 | 5.220 | 31,944,197 |
| 2025-08-01 | 5.130 | 5.180 | 5.110 | 5.170 | 5.170 | 20,826,960 |
| 2025-07-31 | 5.260 | 5.280 | 5.120 | 5.150 | 5.150 | 26,780,827 |
| 2025-07-30 | 5.310 | 5.320 | 5.200 | 5.240 | 5.240 | 27,458,229 |
| 2025-07-29 | 5.430 | 5.440 | 5.300 | 5.330 | 5.330 | 30,859,000 |
| 2025-07-28 | 5.380 | 5.480 | 5.380 | 5.430 | 5.430 | 27,687,974 |
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.