Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.340 | 5.450 | 5.280 | 5.420 | 5.420 | 43,129,931 |
| 2025-07-24 | 5.300 | 5.340 | 5.280 | 5.330 | 5.330 | 24,040,166 |
| 2025-07-23 | 5.340 | 5.370 | 5.300 | 5.300 | 5.300 | 23,241,154 |
| 2025-07-22 | 5.350 | 5.450 | 5.340 | 5.380 | 5.380 | 25,941,716 |
| 2025-07-21 | 5.410 | 5.410 | 5.300 | 5.370 | 5.370 | 39,720,429 |
| 2025-07-18 | 5.490 | 5.520 | 5.380 | 5.400 | 5.400 | 33,355,910 |
| 2025-07-17 | 5.280 | 5.530 | 5.250 | 5.500 | 5.500 | 56,337,183 |
| 2025-07-16 | 5.270 | 5.330 | 5.250 | 5.270 | 5.270 | 17,685,380 |
| 2025-07-15 | 5.350 | 5.370 | 5.230 | 5.280 | 5.280 | 25,175,500 |
| 2025-07-14 | 5.240 | 5.390 | 5.220 | 5.330 | 5.330 | 26,412,347 |
| 2025-07-11 | 5.220 | 5.290 | 5.200 | 5.250 | 5.250 | 22,784,640 |
| 2025-07-10 | 5.420 | 5.430 | 5.190 | 5.250 | 5.250 | 50,845,750 |
| 2025-07-09 | 5.530 | 5.540 | 5.380 | 5.400 | 5.400 | 24,350,430 |
| 2025-07-08 | 5.440 | 5.540 | 5.420 | 5.530 | 5.530 | 19,240,092 |
| 2025-07-07 | 5.450 | 5.500 | 5.410 | 5.460 | 5.460 | 16,339,654 |
| 2025-07-04 | 5.650 | 5.680 | 5.420 | 5.450 | 5.450 | 26,925,505 |
| 2025-07-03 | 5.710 | 5.740 | 5.600 | 5.640 | 5.640 | 35,546,326 |
| 2025-07-02 | 5.500 | 5.880 | 5.470 | 5.750 | 5.750 | 78,938,352 |
| 2025-07-01 | 5.580 | 5.650 | 5.480 | 5.530 | 5.530 | 25,184,339 |
| 2025-06-30 | 5.530 | 5.610 | 5.510 | 5.580 | 5.580 | 26,649,300 |
| 2025-06-27 | 5.460 | 5.640 | 5.430 | 5.560 | 5.560 | 42,476,600 |
| 2025-06-26 | 5.370 | 5.700 | 5.340 | 5.470 | 5.470 | 62,638,916 |
| 2025-06-25 | 5.340 | 5.430 | 5.290 | 5.370 | 5.370 | 28,271,878 |
| 2025-06-24 | 5.240 | 5.370 | 5.200 | 5.330 | 5.330 | 35,530,900 |
| 2025-06-23 | 5.110 | 5.210 | 5.080 | 5.200 | 5.200 | 15,441,500 |
| 2025-06-20 | 5.210 | 5.320 | 5.140 | 5.160 | 5.160 | 18,622,926 |
| 2025-06-19 | 5.290 | 5.390 | 5.190 | 5.200 | 5.200 | 23,029,126 |
| 2025-06-18 | 5.300 | 5.330 | 5.220 | 5.320 | 5.320 | 23,035,300 |
| 2025-06-17 | 5.190 | 5.380 | 5.170 | 5.320 | 5.320 | 34,824,119 |
| 2025-06-16 | 5.150 | 5.200 | 5.140 | 5.160 | 5.160 | 15,583,400 |
| 2025-06-13 | 5.280 | 5.290 | 5.140 | 5.150 | 5.150 | 23,389,800 |
| 2025-06-12 | 5.340 | 5.450 | 5.250 | 5.290 | 5.290 | 33,140,290 |
| 2025-06-11 | 5.340 | 5.420 | 5.300 | 5.330 | 5.330 | 19,511,873 |
| 2025-06-10 | 5.400 | 5.410 | 5.260 | 5.360 | 5.360 | 19,791,284 |
| 2025-06-09 | 5.370 | 5.430 | 5.350 | 5.400 | 5.400 | 17,830,582 |
| 2025-06-06 | 5.470 | 5.490 | 5.370 | 5.380 | 5.380 | 18,209,600 |
| 2025-06-05 | 5.410 | 5.490 | 5.390 | 5.470 | 5.470 | 29,527,800 |
| 2025-06-04 | 5.260 | 5.430 | 5.210 | 5.380 | 5.380 | 32,552,924 |
| 2025-06-03 | 5.250 | 5.400 | 5.180 | 5.250 | 5.250 | 35,238,374 |
| 2025-05-30 | 5.400 | 5.480 | 5.270 | 5.290 | 5.290 | 42,115,500 |
| 2025-05-29 | 5.190 | 5.500 | 5.160 | 5.410 | 5.410 | 69,031,686 |
| 2025-05-28 | 5.200 | 5.260 | 5.080 | 5.130 | 5.130 | 25,918,070 |
| 2025-05-27 | 5.280 | 5.350 | 5.190 | 5.200 | 5.200 | 22,590,212 |
| 2025-05-26 | 5.390 | 5.410 | 5.160 | 5.280 | 5.280 | 43,424,353 |
| 2025-05-23 | 5.560 | 5.560 | 5.370 | 5.370 | 5.370 | 48,718,044 |
| 2025-05-22 | 5.390 | 5.490 | 5.330 | 5.370 | 5.370 | 29,393,913 |
| 2025-05-21 | 5.460 | 5.560 | 5.390 | 5.440 | 5.440 | 26,109,500 |
| 2025-05-20 | 5.450 | 5.510 | 5.390 | 5.450 | 5.450 | 24,433,860 |
| 2025-05-19 | 5.400 | 5.520 | 5.170 | 5.500 | 5.500 | 45,382,502 |
| 2025-05-16 | 5.280 | 5.570 | 5.260 | 5.460 | 5.460 | 47,329,804 |
| 2025-05-15 | 5.440 | 5.440 | 5.260 | 5.280 | 5.280 | 26,817,485 |
| 2025-05-14 | 5.380 | 5.470 | 5.240 | 5.440 | 5.440 | 31,586,703 |
| 2025-05-13 | 5.740 | 5.740 | 5.310 | 5.430 | 5.430 | 51,613,700 |
| 2025-05-12 | 5.640 | 5.710 | 5.510 | 5.580 | 5.580 | 27,763,500 |
| 2025-05-09 | 5.730 | 5.770 | 5.570 | 5.580 | 5.580 | 30,390,693 |
| 2025-05-08 | 5.680 | 5.750 | 5.590 | 5.630 | 5.630 | 32,333,416 |
| 2025-05-07 | 5.800 | 5.830 | 5.630 | 5.700 | 5.700 | 55,084,444 |
| 2025-05-06 | 5.150 | 5.730 | 5.150 | 5.650 | 5.650 | 77,921,177 |
| 2025-04-30 | 5.110 | 5.160 | 5.080 | 5.080 | 5.080 | 19,696,416 |
| 2025-04-29 | 5.140 | 5.170 | 5.030 | 5.110 | 5.110 | 30,783,628 |
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.