Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.500	27.820	27.150	27.200	27.145	1,250,900
2025-01-21	28.630	29.000	27.310	27.850	27.794	2,313,200
2025-01-20	27.920	28.820	27.920	28.620	28.562	1,332,600
2025-01-17	27.640	28.350	27.420	28.120	28.063	1,130,200
2025-01-16	27.600	28.150	27.250	27.840	27.784	1,854,502
2025-01-15	27.700	28.360	27.450	27.890	27.834	1,271,802
2025-01-14	26.260	27.700	26.260	27.700	27.644	1,641,800
2025-01-13	25.510	26.180	24.620	26.170	26.117	1,202,600
2025-01-10	27.280	27.450	25.740	26.000	25.947	963,500
2025-01-09	27.400	27.790	27.010	27.390	27.335	681,500
2025-01-08	27.500	27.870	26.280	27.420	27.365	1,227,238
2025-01-07	26.360	27.730	26.360	27.600	27.544	1,364,938
2025-01-06	26.850	27.500	25.610	26.380	26.327	1,300,200
2025-01-03	28.980	29.760	26.460	27.150	27.095	2,133,412
2025-01-02	29.700	30.150	28.480	29.130	29.071	1,674,400
2024-12-31	30.330	30.790	29.360	29.380	29.321	1,700,600
2024-12-30	30.190	30.820	29.460	30.260	30.199	1,600,112
2024-12-27	30.470	30.570	30.050	30.160	30.099	1,502,000
2024-12-26	29.790	30.580	29.210	30.400	30.339	2,159,000
2024-12-25	29.140	29.980	28.060	29.800	29.740	2,050,412
2024-12-24	29.070	29.790	28.000	29.310	29.251	1,593,638
2024-12-23	30.200	30.510	28.430	28.650	28.592	1,797,522
2024-12-20	29.770	30.490	29.540	30.490	30.428	1,660,502
2024-12-19	29.260	29.770	29.000	29.770	29.710	1,158,500
2024-12-18	28.900	29.570	28.100	29.350	29.291	1,383,078
2024-12-17	29.980	30.380	28.750	28.890	28.832	1,714,809
2024-12-16	30.200	30.770	29.900	30.260	30.199	1,634,900
2024-12-13	30.800	31.120	30.070	30.200	30.139	2,395,500
2024-12-12	30.700	31.090	30.350	30.910	30.847	2,630,184
2024-12-11	30.080	30.480	29.910	30.480	30.418	2,159,300
2024-12-10	30.540	30.810	29.840	30.000	29.899	2,458,866
2024-12-09	29.930	30.300	29.800	29.950	29.850	2,134,950
2024-12-06	29.890	30.190	29.510	30.150	30.049	3,256,650
2024-12-05	30.500	30.990	29.720	30.000	29.899	4,588,621
2024-12-04	33.740	34.800	30.130	30.650	30.547	9,093,415
2024-12-03	29.260	32.190	29.000	32.190	32.082	4,071,473
2024-12-02	28.850	29.370	28.560	29.260	29.162	2,004,500
2024-11-29	27.980	28.500	27.590	28.340	28.245	1,210,500
2024-11-28	27.770	28.250	27.610	28.050	27.956	1,359,100
2024-11-27	27.100	27.820	26.020	27.770	27.677	1,521,300
2024-11-26	27.700	28.010	27.120	27.180	27.089	969,900
2024-11-25	27.110	27.710	26.520	27.710	27.617	1,171,200
2024-11-22	28.300	28.550	26.770	26.870	26.780	1,799,831
2024-11-21	28.250	28.550	27.910	28.390	28.295	1,675,500
2024-11-20	28.000	28.460	27.670	28.290	28.195	1,689,200
2024-11-19	27.010	28.000	27.000	27.990	27.896	1,750,500
2024-11-18	28.300	28.490	26.890	27.260	27.169	1,575,600
2024-11-15	28.610	29.140	28.090	28.150	28.056	1,395,500
2024-11-14	29.620	30.280	28.560	28.650	28.554	2,060,100
2024-11-13	28.970	29.670	28.160	29.630	29.531	2,435,500
2024-11-12	29.560	29.800	28.660	28.900	28.803	2,150,200
2024-11-11	28.820	29.560	28.700	29.500	29.401	1,971,600
2024-11-08	28.370	28.920	28.190	28.760	28.664	2,299,900
2024-11-07	27.770	28.220	27.430	28.190	28.095	1,439,100
2024-11-06	27.920	28.350	27.530	27.840	27.747	1,453,700
2024-11-05	27.520	27.920	27.000	27.900	27.806	1,476,069
2024-11-04	26.510	27.370	26.510	27.220	27.129	1,285,254
2024-11-01	28.160	28.400	26.420	26.490	26.401	1,955,803
2024-10-31	28.400	28.590	27.990	28.250	28.155	1,821,800
2024-10-30	27.240	28.670	27.240	28.190	28.095	2,179,954

← NewerPage 8 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.