Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5.080 | 5.140 | 4.950 | 5.080 | 5.080 | 26,359,700 |
| 2025-01-23 | 5.320 | 5.360 | 5.050 | 5.090 | 5.090 | 40,386,008 |
| 2025-01-22 | 5.160 | 5.370 | 5.120 | 5.250 | 5.250 | 39,644,889 |
| 2025-01-21 | 5.170 | 5.200 | 5.060 | 5.160 | 5.160 | 28,150,748 |
| 2025-01-20 | 5.250 | 5.280 | 4.870 | 5.100 | 5.100 | 53,570,392 |
| 2025-01-17 | 5.250 | 5.340 | 5.190 | 5.290 | 5.290 | 27,534,990 |
| 2025-01-16 | 5.480 | 5.490 | 5.280 | 5.290 | 5.290 | 46,012,044 |
| 2025-01-15 | 5.520 | 5.660 | 5.380 | 5.450 | 5.450 | 50,120,923 |
| 2025-01-14 | 5.170 | 5.580 | 5.110 | 5.570 | 5.570 | 84,521,989 |
| 2025-01-13 | 6.000 | 6.460 | 5.220 | 5.350 | 5.350 | 131,372,753 |
| 2025-01-10 | 6.050 | 6.200 | 5.960 | 6.000 | 6.000 | 78,585,730 |
| 2025-01-09 | 6.000 | 6.230 | 5.790 | 5.920 | 5.920 | 85,690,906 |
| 2025-01-08 | 5.640 | 6.180 | 5.640 | 6.100 | 6.100 | 113,201,489 |
| 2025-01-07 | 5.150 | 5.660 | 5.150 | 5.660 | 5.660 | 57,912,350 |
| 2025-01-06 | 5.150 | 5.280 | 5.020 | 5.120 | 5.120 | 28,296,487 |
| 2025-01-03 | 5.390 | 5.570 | 5.090 | 5.100 | 5.100 | 43,891,210 |
| 2025-01-02 | 5.170 | 5.380 | 5.120 | 5.320 | 5.320 | 37,883,309 |
| 2024-12-31 | 5.300 | 5.380 | 5.130 | 5.150 | 5.150 | 18,075,134 |
| 2024-12-30 | 5.330 | 5.360 | 5.130 | 5.290 | 5.290 | 22,839,060 |
| 2024-12-27 | 5.300 | 5.540 | 5.280 | 5.360 | 5.360 | 24,642,724 |
| 2024-12-26 | 5.170 | 5.380 | 5.170 | 5.320 | 5.320 | 20,780,470 |
| 2024-12-25 | 5.300 | 5.330 | 5.070 | 5.200 | 5.200 | 29,474,210 |
| 2024-12-24 | 5.360 | 5.460 | 5.260 | 5.330 | 5.330 | 25,812,972 |
| 2024-12-23 | 5.740 | 5.740 | 5.310 | 5.330 | 5.330 | 38,480,561 |
| 2024-12-20 | 5.700 | 5.840 | 5.650 | 5.750 | 5.750 | 27,134,382 |
| 2024-12-19 | 5.600 | 5.880 | 5.570 | 5.720 | 5.720 | 27,927,176 |
| 2024-12-18 | 5.620 | 5.760 | 5.470 | 5.680 | 5.680 | 27,442,508 |
| 2024-12-17 | 5.700 | 5.790 | 5.560 | 5.580 | 5.580 | 32,193,300 |
| 2024-12-16 | 5.910 | 5.990 | 5.680 | 5.750 | 5.750 | 41,274,911 |
| 2024-12-13 | 5.970 | 6.160 | 5.900 | 5.960 | 5.960 | 52,257,543 |
| 2024-12-12 | 5.980 | 6.080 | 5.730 | 6.060 | 6.060 | 55,155,682 |
| 2024-12-11 | 5.910 | 6.040 | 5.870 | 5.950 | 5.950 | 36,866,851 |
| 2024-12-10 | 6.130 | 6.130 | 5.880 | 5.890 | 5.890 | 41,070,781 |
| 2024-12-09 | 6.050 | 6.140 | 5.880 | 5.910 | 5.910 | 35,197,921 |
| 2024-12-06 | 6.000 | 6.190 | 5.910 | 6.060 | 6.060 | 53,678,356 |
| 2024-12-05 | 5.820 | 6.030 | 5.820 | 5.950 | 5.950 | 39,974,945 |
| 2024-12-04 | 5.980 | 6.070 | 5.810 | 5.870 | 5.870 | 52,376,848 |
| 2024-12-03 | 6.300 | 6.480 | 6.020 | 6.040 | 6.040 | 98,534,419 |
| 2024-12-02 | 6.000 | 6.370 | 6.000 | 6.200 | 6.200 | 119,220,852 |
| 2024-11-29 | 5.850 | 5.920 | 5.630 | 5.840 | 5.840 | 99,130,131 |
| 2024-11-28 | 5.610 | 6.230 | 5.520 | 5.980 | 5.980 | 155,524,956 |
| 2024-11-27 | 5.290 | 5.320 | 5.060 | 5.320 | 5.320 | 42,047,776 |
| 2024-11-26 | 5.400 | 5.530 | 5.230 | 5.300 | 5.300 | 34,521,995 |
| 2024-11-25 | 5.440 | 5.500 | 5.200 | 5.370 | 5.370 | 41,352,126 |
| 2024-11-22 | 5.620 | 5.800 | 5.400 | 5.410 | 5.410 | 55,832,502 |
| 2024-11-21 | 5.800 | 5.850 | 5.600 | 5.670 | 5.670 | 66,691,348 |
| 2024-11-20 | 5.750 | 5.880 | 5.650 | 5.840 | 5.840 | 59,961,962 |
| 2024-11-19 | 5.480 | 5.770 | 5.420 | 5.750 | 5.750 | 62,308,687 |
| 2024-11-18 | 6.030 | 6.130 | 5.410 | 5.470 | 5.470 | 95,159,368 |
| 2024-11-15 | 5.900 | 6.400 | 5.860 | 6.020 | 6.020 | 118,343,649 |
| 2024-11-14 | 6.050 | 6.450 | 6.010 | 6.110 | 6.110 | 136,606,418 |
| 2024-11-13 | 6.100 | 6.200 | 5.850 | 6.020 | 6.020 | 66,038,909 |
| 2024-11-12 | 6.060 | 6.400 | 6.010 | 6.130 | 6.130 | 113,180,566 |
| 2024-11-11 | 5.970 | 6.150 | 5.900 | 6.020 | 6.020 | 92,717,973 |
| 2024-11-08 | 6.060 | 6.100 | 5.840 | 6.020 | 6.020 | 96,822,465 |
| 2024-11-07 | 5.600 | 6.050 | 5.500 | 5.950 | 5.950 | 98,245,654 |
| 2024-11-06 | 5.780 | 5.870 | 5.630 | 5.690 | 5.690 | 79,048,492 |
| 2024-11-05 | 5.750 | 5.950 | 5.750 | 5.800 | 5.800 | 92,267,716 |
| 2024-11-04 | 5.470 | 5.880 | 5.390 | 5.720 | 5.720 | 81,592,819 |
| 2024-11-01 | 5.780 | 5.790 | 5.350 | 5.470 | 5.470 | 122,679,648 |
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.