Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	44.000	45.140	42.790	44.440	43.953	3,166,519
2023-07-28	45.680	46.500	44.740	44.740	44.249	3,773,300
2023-07-27	47.720	48.750	45.860	46.260	45.753	4,530,403
2023-07-26	50.060	51.800	47.560	47.800	47.276	5,962,717
2023-07-25	45.620	49.790	45.620	48.790	48.255	7,416,391
2023-07-24	46.300	48.060	45.000	45.500	45.001	6,888,165
2023-07-21	53.000	56.530	49.440	49.440	48.898	10,131,475
2023-07-20	47.040	54.930	47.040	54.930	54.328	11,167,959
2023-07-19	53.550	57.680	49.900	49.940	49.392	12,788,300
2023-07-18	49.500	54.190	46.560	54.190	53.596	12,653,884
2023-07-17	48.990	49.260	46.300	49.260	48.720	5,484,604
2023-07-14	40.800	44.780	40.500	44.780	44.289	5,745,729
2023-07-13	39.950	40.790	39.760	40.710	40.264	1,137,324
2023-07-12	40.840	41.270	39.950	40.000	39.561	1,334,415
2023-07-11	40.000	41.000	39.720	40.860	40.412	1,591,905
2023-07-10	39.960	40.270	39.500	40.020	39.581	778,311
2023-07-07	40.200	40.640	39.720	39.740	39.304	1,272,958
2023-07-06	40.000	41.080	39.700	40.740	40.293	1,383,443
2023-07-05	40.870	40.970	40.000	40.030	39.591	1,298,331
2023-07-04	40.800	41.180	40.390	41.020	40.570	1,582,550
2023-07-03	40.860	41.200	40.330	40.390	39.947	1,218,296
2023-06-30	40.410	40.950	40.220	40.640	40.194	1,515,253
2023-06-29	39.230	40.890	39.230	40.700	40.254	2,282,916
2023-06-28	40.380	40.420	38.380	39.400	38.968	2,380,987
2023-06-27	41.300	41.340	40.200	40.420	39.977	1,765,007
2023-06-26	40.250	41.990	40.150	40.990	40.541	2,139,116
2023-06-21	43.230	43.230	40.830	40.940	40.491	3,126,026
2023-06-20	45.000	45.080	42.730	42.910	42.440	4,195,504
2023-06-19	44.450	45.490	44.000	44.950	44.457	3,551,178
2023-06-16	43.900	44.850	43.210	44.620	44.131	3,166,351
2023-06-15	44.560	45.000	43.880	44.240	43.755	3,434,848
2023-06-14	45.890	45.940	43.710	44.560	44.071	5,472,142
2023-06-13	45.660	46.630	45.480	45.960	45.456	4,273,661
2023-06-12	46.010	46.990	44.700	46.490	45.980	5,966,397
2023-06-09	50.880	51.960	47.790	47.790	47.266	8,113,418
2023-06-08	56.390	61.530	52.180	53.100	52.518	9,221,614
2023-06-07	54.690	61.000	54.690	56.000	55.386	10,194,507
2023-06-06	52.250	57.300	52.250	53.310	52.725	8,179,685
2023-06-05	55.000	63.500	51.030	57.250	56.622	11,222,800
2023-06-02	45.090	68.880	45.090	61.940	61.261	13,374,369
2023-06-01	45.120	49.900	45.110	46.050	45.545	11,631,061

← NewerPage 14 of 14 · 821 trading days

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.