Jiangsu Topfly New Materials historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	34.220	34.890	32.900	34.220	33.845	1,116,634
2024-01-23	34.080	34.750	33.260	34.080	33.706	1,136,900
2024-01-22	36.790	37.480	34.000	34.190	33.815	1,835,897
2024-01-19	38.860	39.280	36.780	37.000	36.594	1,549,430
2024-01-18	38.980	39.570	37.910	38.970	38.543	1,421,734
2024-01-17	40.220	40.280	39.000	39.030	38.602	912,900
2024-01-16	40.550	40.790	39.580	40.290	39.848	1,200,569
2024-01-15	40.800	40.800	40.800	40.800	40.353	0
2024-01-12	41.530	42.100	40.800	40.800	40.353	1,274,100
2024-01-11	40.300	43.000	40.300	41.930	41.470	1,832,450
2024-01-10	40.810	41.080	39.810	40.200	39.759	1,338,200
2024-01-09	42.280	43.410	40.800	41.150	40.699	1,882,800
2024-01-08	43.000	43.650	42.130	42.160	41.698	1,265,809
2024-01-05	44.070	44.150	42.550	43.240	42.766	1,413,352
2024-01-04	44.320	44.640	43.430	43.720	43.241	1,337,700
2024-01-03	44.840	45.300	43.590	44.400	43.913	2,579,421
2024-01-02	44.150	45.950	44.150	45.030	44.536	3,480,320
2023-12-29	43.200	45.270	43.200	44.850	44.358	4,637,580
2023-12-28	43.500	44.520	43.000	43.790	43.310	6,069,004
2023-12-27	38.770	42.650	38.550	42.650	42.182	3,262,179
2023-12-26	39.660	39.850	38.600	38.770	38.345	905,200
2023-12-25	39.400	40.050	39.150	39.700	39.265	784,900
2023-12-22	40.230	40.810	39.510	39.610	39.176	1,178,498
2023-12-21	40.800	40.900	39.100	40.640	40.194	1,599,905
2023-12-20	40.020	42.080	40.010	40.710	40.264	2,226,835
2023-12-19	39.590	40.140	39.480	39.910	39.472	632,100
2023-12-18	40.000	40.480	39.510	39.680	39.245	929,400
2023-12-15	40.030	40.370	39.520	40.140	39.700	803,516
2023-12-14	40.400	40.800	39.590	39.690	39.255	1,057,615
2023-12-13	40.550	40.900	40.120	40.400	39.957	850,970
2023-12-12	40.610	41.000	40.350	40.620	40.175	806,997
2023-12-11	39.900	40.810	39.410	40.720	40.274	1,390,194
2023-12-08	40.620	41.000	39.720	40.000	39.561	1,464,176
2023-12-07	41.000	41.010	40.520	40.710	40.264	908,007
2023-12-06	41.040	41.400	40.600	40.890	40.442	1,064,827
2023-12-05	41.810	41.920	40.840	40.870	40.422	1,415,129
2023-12-04	41.560	42.420	41.530	41.880	41.421	1,630,378
2023-12-01	42.000	42.150	40.780	41.760	41.302	1,965,299
2023-11-30	44.830	45.100	41.100	41.500	41.045	4,353,400
2023-11-29	45.720	46.990	44.830	44.990	44.497	3,253,092
2023-11-28	44.600	49.370	44.540	46.340	45.832	4,634,711
2023-11-27	46.280	46.560	44.000	44.880	44.388	4,552,264
2023-11-24	46.420	49.680	46.250	46.870	46.356	6,988,614
2023-11-23	44.400	47.890	44.180	47.400	46.880	5,885,511
2023-11-22	43.100	47.920	43.100	45.100	44.605	5,496,479
2023-11-21	45.640	45.640	43.550	43.560	43.082	3,287,097
2023-11-20	45.550	47.000	44.160	46.320	45.812	4,697,466
2023-11-17	44.560	47.880	44.310	45.950	45.446	4,977,520
2023-11-16	44.750	44.980	43.660	44.560	44.071	2,538,043
2023-11-15	45.490	45.600	44.370	44.540	44.052	1,944,418
2023-11-14	45.860	45.990	43.810	45.490	44.991	3,461,240
2023-11-13	42.410	46.650	42.230	44.870	44.378	5,943,350
2023-11-10	41.500	43.270	41.100	42.410	41.945	1,623,300
2023-11-09	42.250	42.570	41.310	41.660	41.203	705,000
2023-11-08	42.460	42.680	41.690	42.160	41.698	789,550
2023-11-07	42.310	42.720	42.160	42.440	41.975	830,100
2023-11-06	41.610	43.220	41.610	42.380	41.915	1,303,800
2023-11-03	39.800	41.760	39.700	41.610	41.154	1,640,400
2023-11-02	41.110	41.450	40.000	40.000	39.561	822,800
2023-11-01	40.500	41.090	40.280	40.820	40.372	602,255

← NewerPage 12 of 14 · 821 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	0.0600 CNY
2024-12-11	0.0400 CNY
2024-06-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.