Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	41.340	41.680	40.380	40.800	40.353	1,393,355
2023-10-30	40.150	42.080	39.500	41.430	40.976	2,214,201
2023-10-27	39.000	40.200	38.850	40.000	39.561	1,187,646
2023-10-26	39.410	39.680	38.750	39.600	39.166	1,061,146
2023-10-25	39.930	40.440	39.190	39.800	39.364	1,072,000
2023-10-24	38.100	39.960	38.100	39.800	39.364	1,728,722
2023-10-23	38.170	39.440	37.900	38.150	37.732	1,229,909
2023-10-20	40.400	41.780	38.800	38.930	38.503	2,281,802
2023-10-19	40.400	43.500	40.400	41.480	41.025	2,887,368
2023-10-18	42.590	42.590	40.450	40.790	40.343	1,858,000
2023-10-17	42.690	43.690	41.770	42.680	42.212	1,792,000
2023-10-16	43.630	44.000	42.110	42.690	42.222	2,061,209
2023-10-13	43.120	44.360	42.400	43.450	42.974	2,384,721
2023-10-12	43.650	43.650	42.320	43.110	42.637	1,852,019
2023-10-11	43.010	43.600	42.600	43.600	43.122	2,130,602
2023-10-10	42.800	43.580	42.390	43.210	42.736	2,473,621
2023-10-09	42.050	43.330	41.300	42.640	42.172	2,068,700
2023-09-28	41.060	42.740	40.730	42.380	41.915	2,110,337
2023-09-27	41.860	42.300	40.560	40.930	40.481	2,092,000
2023-09-26	43.000	43.000	41.090	42.000	41.539	2,792,302
2023-09-25	42.010	44.360	42.010	43.700	43.221	4,015,423
2023-09-22	43.000	44.060	42.100	42.860	42.390	3,601,349
2023-09-21	40.100	44.550	40.080	42.100	41.638	3,612,576
2023-09-20	41.010	41.840	40.380	40.500	40.056	1,403,700
2023-09-19	41.160	41.500	40.090	40.850	40.402	961,111
2023-09-18	40.880	41.550	40.050	41.030	40.580	1,191,702
2023-09-15	41.630	41.970	40.440	40.800	40.353	1,396,607
2023-09-14	42.710	43.300	41.200	41.630	41.174	1,890,784
2023-09-13	42.450	44.400	42.000	43.550	43.072	2,192,800
2023-09-12	44.060	44.910	43.130	43.450	42.974	2,579,740
2023-09-11	46.350	46.500	43.770	44.550	44.062	3,435,499
2023-09-08	45.900	46.630	44.530	46.250	45.743	3,755,960
2023-09-07	44.800	45.620	43.960	45.270	44.774	2,742,700
2023-09-06	42.800	46.470	42.530	45.270	44.774	3,854,083
2023-09-05	42.190	42.960	42.000	42.530	42.064	1,756,300
2023-09-04	42.350	42.850	41.400	42.160	41.698	1,357,038
2023-09-01	43.090	43.980	42.220	42.280	41.816	1,699,298
2023-08-31	42.000	43.850	42.000	43.550	43.072	2,178,878
2023-08-30	41.200	43.300	40.850	42.440	41.975	2,585,538
2023-08-29	38.010	41.780	37.850	41.360	40.907	3,298,629
2023-08-28	40.480	40.980	38.050	38.330	37.910	2,594,600
2023-08-25	40.870	41.350	38.600	38.800	38.375	2,828,078
2023-08-24	43.510	43.930	41.450	41.490	41.035	3,253,506
2023-08-23	44.400	44.910	42.600	43.500	43.023	3,449,136
2023-08-22	46.680	47.770	43.800	45.260	44.764	4,754,434
2023-08-21	46.300	48.090	44.790	47.370	46.851	4,819,081
2023-08-18	47.180	50.500	46.880	46.920	46.406	5,976,174
2023-08-17	47.790	48.430	46.800	48.060	47.533	4,534,104
2023-08-16	47.000	49.560	46.310	48.530	47.998	7,998,690
2023-08-15	44.110	48.410	44.110	48.410	47.879	8,687,059
2023-08-14	44.000	44.500	42.520	44.010	43.527	2,330,190
2023-08-11	44.000	45.370	43.770	44.310	43.824	3,647,570
2023-08-10	43.110	45.500	42.500	44.930	44.437	5,409,206
2023-08-09	42.150	43.400	41.410	43.260	42.786	2,992,196
2023-08-08	43.700	43.960	42.280	42.600	42.133	3,084,006
2023-08-07	42.400	43.570	42.400	43.570	43.092	3,038,063
2023-08-04	42.450	42.740	42.020	42.610	42.143	1,774,983
2023-08-03	42.970	43.020	42.010	42.350	41.886	2,096,200
2023-08-02	43.480	43.480	42.500	43.030	42.558	1,755,500
2023-08-01	44.080	44.420	42.500	42.860	42.390	2,990,503

← NewerPage 13 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.