Suzhou Jinfu New Material Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.700 | 5.980 | 5.630 | 5.870 | 5.870 | 115,658,888 |
| 2024-10-30 | 5.810 | 6.090 | 5.630 | 5.740 | 5.740 | 125,953,417 |
| 2024-10-29 | 6.230 | 6.300 | 5.850 | 5.850 | 5.850 | 173,011,045 |
| 2024-10-28 | 6.120 | 6.480 | 5.830 | 6.430 | 6.430 | 252,986,528 |
| 2024-10-25 | 6.190 | 6.500 | 5.760 | 6.250 | 6.250 | 279,348,047 |
| 2024-10-24 | 6.310 | 6.940 | 6.040 | 6.480 | 6.480 | 356,509,785 |
| 2024-10-23 | 5.080 | 6.000 | 5.060 | 6.000 | 6.000 | 275,725,219 |
| 2024-10-22 | 4.650 | 5.130 | 4.610 | 5.000 | 5.000 | 142,312,573 |
| 2024-10-21 | 4.550 | 4.680 | 4.480 | 4.600 | 4.600 | 70,012,999 |
| 2024-10-18 | 4.310 | 4.650 | 4.310 | 4.560 | 4.560 | 86,704,704 |
| 2024-10-17 | 4.310 | 4.450 | 4.300 | 4.320 | 4.320 | 40,830,709 |
| 2024-10-16 | 4.510 | 4.590 | 4.360 | 4.380 | 4.380 | 64,597,540 |
| 2024-10-15 | 4.460 | 4.830 | 4.420 | 4.600 | 4.600 | 98,668,365 |
| 2024-10-14 | 4.420 | 4.600 | 4.290 | 4.550 | 4.550 | 79,101,896 |
| 2024-10-11 | 4.360 | 4.530 | 4.120 | 4.450 | 4.450 | 81,998,732 |
| 2024-10-10 | 4.320 | 4.580 | 4.270 | 4.320 | 4.320 | 88,113,503 |
| 2024-10-09 | 4.570 | 4.640 | 4.180 | 4.180 | 4.180 | 111,374,550 |
| 2024-10-08 | 5.300 | 5.310 | 4.470 | 4.940 | 4.940 | 203,545,106 |
| 2024-09-30 | 4.400 | 4.780 | 3.920 | 4.580 | 4.580 | 186,043,054 |
| 2024-09-27 | 3.800 | 4.170 | 3.790 | 4.150 | 4.150 | 81,018,664 |
| 2024-09-26 | 3.560 | 3.770 | 3.530 | 3.750 | 3.750 | 50,287,089 |
| 2024-09-25 | 3.370 | 3.720 | 3.370 | 3.580 | 3.580 | 68,423,212 |
| 2024-09-24 | 3.290 | 3.360 | 3.260 | 3.360 | 3.360 | 19,683,440 |
| 2024-09-23 | 3.260 | 3.300 | 3.230 | 3.270 | 3.270 | 8,728,234 |
| 2024-09-20 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 7,861,600 |
| 2024-09-19 | 3.180 | 3.250 | 3.150 | 3.240 | 3.240 | 13,388,763 |
| 2024-09-18 | 3.230 | 3.240 | 3.120 | 3.140 | 3.140 | 15,075,000 |
| 2024-09-13 | 3.240 | 3.290 | 3.220 | 3.230 | 3.230 | 9,479,200 |
| 2024-09-12 | 3.280 | 3.310 | 3.250 | 3.270 | 3.270 | 13,568,100 |
| 2024-09-11 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 11,549,050 |
| 2024-09-10 | 3.240 | 3.310 | 3.230 | 3.290 | 3.290 | 20,331,312 |
| 2024-09-09 | 3.260 | 3.290 | 3.210 | 3.230 | 3.230 | 16,857,800 |
| 2024-09-06 | 3.340 | 3.390 | 3.240 | 3.260 | 3.260 | 40,406,042 |
| 2024-09-05 | 3.380 | 3.450 | 3.320 | 3.380 | 3.380 | 69,549,005 |
| 2024-09-04 | 3.710 | 3.980 | 3.470 | 3.490 | 3.490 | 115,915,863 |
| 2024-09-03 | 3.320 | 3.490 | 3.300 | 3.430 | 3.430 | 27,195,100 |
| 2024-09-02 | 3.400 | 3.460 | 3.300 | 3.300 | 3.300 | 25,384,928 |
| 2024-08-30 | 3.410 | 3.490 | 3.400 | 3.400 | 3.400 | 46,594,488 |
| 2024-08-29 | 3.350 | 3.550 | 3.320 | 3.440 | 3.440 | 51,138,149 |
| 2024-08-28 | 3.280 | 3.390 | 3.260 | 3.380 | 3.380 | 15,813,593 |
| 2024-08-27 | 3.380 | 3.430 | 3.280 | 3.310 | 3.310 | 15,900,635 |
| 2024-08-26 | 3.400 | 3.500 | 3.330 | 3.430 | 3.430 | 30,627,380 |
| 2024-08-23 | 3.240 | 3.350 | 3.210 | 3.350 | 3.350 | 17,806,669 |
| 2024-08-22 | 3.280 | 3.320 | 3.200 | 3.270 | 3.270 | 19,356,303 |
| 2024-08-21 | 3.280 | 3.370 | 3.240 | 3.260 | 3.260 | 19,789,387 |
| 2024-08-20 | 3.330 | 3.370 | 3.250 | 3.280 | 3.280 | 14,856,400 |
| 2024-08-19 | 3.310 | 3.400 | 3.310 | 3.350 | 3.350 | 17,784,196 |
| 2024-08-16 | 3.440 | 3.520 | 3.370 | 3.400 | 3.400 | 26,491,878 |
| 2024-08-15 | 3.400 | 3.490 | 3.370 | 3.400 | 3.400 | 32,590,550 |
| 2024-08-14 | 3.290 | 3.550 | 3.260 | 3.440 | 3.440 | 45,263,195 |
| 2024-08-13 | 3.100 | 3.300 | 3.080 | 3.270 | 3.270 | 29,224,368 |
| 2024-08-12 | 3.130 | 3.200 | 3.100 | 3.120 | 3.120 | 13,290,918 |
| 2024-08-09 | 3.190 | 3.200 | 3.120 | 3.150 | 3.150 | 11,889,830 |
| 2024-08-08 | 3.150 | 3.190 | 3.110 | 3.160 | 3.160 | 15,500,856 |
| 2024-08-07 | 3.200 | 3.260 | 3.170 | 3.170 | 3.170 | 19,813,000 |
| 2024-08-06 | 3.150 | 3.300 | 3.140 | 3.210 | 3.210 | 31,881,150 |
| 2024-08-05 | 3.400 | 3.400 | 3.070 | 3.260 | 3.260 | 79,369,972 |
| 2024-08-02 | 3.330 | 3.380 | 3.250 | 3.260 | 3.260 | 29,558,161 |
| 2024-08-01 | 3.480 | 3.680 | 3.370 | 3.400 | 3.400 | 50,030,434 |
| 2024-07-31 | 3.330 | 3.680 | 3.280 | 3.460 | 3.460 | 92,263,664 |
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.