Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.140 | 5.170 | 5.030 | 5.110 | 5.110 | 30,783,628 |
| 2025-04-28 | 5.270 | 5.270 | 5.030 | 5.050 | 5.050 | 35,994,633 |
| 2025-04-25 | 5.120 | 5.370 | 5.080 | 5.300 | 5.300 | 58,958,699 |
| 2025-04-24 | 5.030 | 5.170 | 4.920 | 5.070 | 5.070 | 39,173,869 |
| 2025-04-23 | 5.000 | 5.110 | 5.000 | 5.040 | 5.040 | 26,721,200 |
| 2025-04-22 | 5.040 | 5.070 | 4.920 | 4.940 | 4.940 | 27,413,530 |
| 2025-04-21 | 5.020 | 5.080 | 4.990 | 5.080 | 5.080 | 20,611,600 |
| 2025-04-18 | 5.020 | 5.070 | 4.960 | 5.040 | 5.040 | 15,165,700 |
| 2025-04-17 | 5.120 | 5.180 | 5.000 | 5.010 | 5.010 | 27,619,077 |
| 2025-04-16 | 5.300 | 5.330 | 5.080 | 5.130 | 5.130 | 38,043,609 |
| 2025-04-15 | 5.120 | 5.360 | 5.070 | 5.340 | 5.340 | 57,735,965 |
| 2025-04-14 | 5.030 | 5.140 | 5.000 | 5.090 | 5.090 | 38,356,665 |
| 2025-04-11 | 4.820 | 5.060 | 4.820 | 4.930 | 4.930 | 36,713,665 |
| 2025-04-10 | 4.950 | 5.110 | 4.870 | 4.910 | 4.910 | 55,471,836 |
| 2025-04-09 | 4.500 | 4.900 | 4.120 | 4.770 | 4.770 | 76,200,223 |
| 2025-04-08 | 4.660 | 4.790 | 4.430 | 4.590 | 4.590 | 59,405,367 |
| 2025-04-07 | 5.250 | 5.300 | 4.570 | 4.570 | 4.570 | 80,054,902 |
| 2025-04-03 | 5.710 | 5.850 | 5.500 | 5.710 | 5.710 | 35,752,873 |
| 2025-04-02 | 5.830 | 5.970 | 5.780 | 5.810 | 5.810 | 28,660,000 |
| 2025-04-01 | 6.050 | 6.130 | 5.760 | 5.830 | 5.830 | 43,511,700 |
| 2025-03-31 | 6.160 | 6.160 | 5.810 | 5.990 | 5.990 | 54,344,503 |
| 2025-03-28 | 6.040 | 6.380 | 5.990 | 6.220 | 6.220 | 65,952,769 |
| 2025-03-27 | 6.040 | 6.280 | 6.020 | 6.040 | 6.040 | 50,377,140 |
| 2025-03-26 | 5.940 | 6.370 | 5.940 | 6.120 | 6.120 | 81,691,908 |
| 2025-03-25 | 6.290 | 6.380 | 5.840 | 5.860 | 5.860 | 62,721,524 |
| 2025-03-24 | 6.340 | 6.410 | 6.070 | 6.300 | 6.300 | 64,661,388 |
| 2025-03-21 | 6.860 | 6.920 | 6.320 | 6.360 | 6.360 | 102,989,287 |
| 2025-03-20 | 6.910 | 7.000 | 6.750 | 6.870 | 6.870 | 62,887,175 |
| 2025-03-19 | 6.890 | 7.080 | 6.820 | 6.940 | 6.940 | 71,659,923 |
| 2025-03-18 | 6.650 | 7.200 | 6.560 | 6.940 | 6.940 | 129,450,246 |
| 2025-03-17 | 6.550 | 6.780 | 6.400 | 6.590 | 6.590 | 99,894,015 |
| 2025-03-14 | 6.440 | 6.750 | 6.250 | 6.700 | 6.700 | 109,722,056 |
| 2025-03-13 | 6.550 | 6.760 | 6.220 | 6.440 | 6.440 | 102,648,727 |
| 2025-03-12 | 6.320 | 6.880 | 6.270 | 6.640 | 6.640 | 157,509,110 |
| 2025-03-11 | 5.900 | 6.340 | 5.800 | 6.330 | 6.330 | 107,900,580 |
| 2025-03-10 | 6.270 | 6.480 | 5.810 | 6.040 | 6.040 | 136,561,914 |
| 2025-03-07 | 5.990 | 6.560 | 5.880 | 6.390 | 6.390 | 178,964,142 |
| 2025-03-06 | 5.770 | 6.040 | 5.680 | 5.980 | 5.980 | 99,726,416 |
| 2025-03-05 | 5.800 | 5.910 | 5.660 | 5.770 | 5.770 | 55,205,227 |
| 2025-03-04 | 5.680 | 5.850 | 5.560 | 5.800 | 5.800 | 79,313,202 |
| 2025-03-03 | 5.550 | 5.990 | 5.540 | 5.850 | 5.850 | 108,532,045 |
| 2025-02-28 | 5.550 | 5.750 | 5.510 | 5.570 | 5.570 | 72,721,101 |
| 2025-02-27 | 5.530 | 5.600 | 5.380 | 5.540 | 5.540 | 73,276,198 |
| 2025-02-26 | 5.230 | 5.700 | 5.200 | 5.520 | 5.520 | 119,023,292 |
| 2025-02-25 | 5.050 | 5.210 | 4.980 | 5.110 | 5.110 | 36,002,819 |
| 2025-02-24 | 5.170 | 5.180 | 5.040 | 5.080 | 5.080 | 40,001,936 |
| 2025-02-21 | 5.150 | 5.330 | 5.110 | 5.190 | 5.190 | 58,048,208 |
| 2025-02-20 | 5.020 | 5.170 | 5.000 | 5.120 | 5.120 | 36,376,703 |
| 2025-02-19 | 4.970 | 5.030 | 4.960 | 5.000 | 5.000 | 25,729,920 |
| 2025-02-18 | 5.180 | 5.180 | 4.960 | 4.990 | 4.990 | 33,498,531 |
| 2025-02-17 | 5.170 | 5.220 | 5.100 | 5.150 | 5.150 | 31,759,442 |
| 2025-02-14 | 5.200 | 5.240 | 5.110 | 5.130 | 5.130 | 32,372,667 |
| 2025-02-13 | 5.220 | 5.360 | 5.160 | 5.230 | 5.230 | 44,432,612 |
| 2025-02-12 | 5.170 | 5.230 | 5.150 | 5.220 | 5.220 | 29,215,160 |
| 2025-02-11 | 5.210 | 5.240 | 5.130 | 5.220 | 5.220 | 27,696,786 |
| 2025-02-10 | 5.190 | 5.290 | 5.080 | 5.250 | 5.250 | 48,911,047 |
| 2025-02-07 | 5.200 | 5.290 | 5.110 | 5.170 | 5.170 | 37,308,716 |
| 2025-02-06 | 5.110 | 5.170 | 5.050 | 5.160 | 5.160 | 31,675,909 |
| 2025-02-05 | 5.000 | 5.240 | 5.000 | 5.130 | 5.130 | 28,701,796 |
| 2025-01-27 | 5.120 | 5.180 | 4.970 | 4.970 | 4.970 | 21,157,357 |
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.