Jiangsu Topfly New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 28.420 | 28.580 | 27.610 | 27.610 | 27.517 | 1,844,500 |
| 2024-10-28 | 28.500 | 28.650 | 28.110 | 28.380 | 28.285 | 1,410,700 |
| 2024-10-25 | 28.350 | 28.680 | 28.270 | 28.340 | 28.245 | 1,575,600 |
| 2024-10-24 | 28.160 | 28.430 | 27.800 | 28.350 | 28.255 | 1,265,100 |
| 2024-10-23 | 28.500 | 28.550 | 28.000 | 28.160 | 28.066 | 1,396,600 |
| 2024-10-22 | 28.860 | 28.880 | 27.910 | 28.460 | 28.365 | 1,764,700 |
| 2024-10-21 | 27.800 | 28.970 | 27.700 | 28.500 | 28.404 | 2,695,147 |
| 2024-10-18 | 26.990 | 27.910 | 26.850 | 27.700 | 27.607 | 1,845,059 |
| 2024-10-17 | 27.130 | 27.350 | 26.860 | 26.970 | 26.880 | 1,264,058 |
| 2024-10-16 | 26.530 | 27.300 | 26.400 | 26.800 | 26.710 | 1,066,350 |
| 2024-10-15 | 27.290 | 27.850 | 26.700 | 26.930 | 26.840 | 1,352,862 |
| 2024-10-14 | 26.700 | 27.400 | 26.400 | 27.400 | 27.308 | 1,517,700 |
| 2024-10-11 | 27.500 | 27.760 | 26.300 | 26.630 | 26.541 | 1,820,543 |
| 2024-10-10 | 28.140 | 28.650 | 27.380 | 27.760 | 27.667 | 2,087,812 |
| 2024-10-09 | 29.300 | 29.480 | 27.270 | 27.760 | 27.667 | 3,149,006 |
| 2024-10-08 | 31.110 | 31.130 | 28.490 | 30.300 | 30.198 | 4,666,311 |
| 2024-09-30 | 26.640 | 28.500 | 26.040 | 28.320 | 28.225 | 4,657,791 |
| 2024-09-27 | 25.100 | 26.280 | 25.020 | 26.030 | 25.943 | 3,105,293 |
| 2024-09-26 | 24.540 | 25.090 | 24.250 | 24.950 | 24.866 | 2,253,405 |
| 2024-09-25 | 24.220 | 24.860 | 24.080 | 24.590 | 24.508 | 2,278,205 |
| 2024-09-24 | 23.660 | 24.050 | 23.300 | 24.040 | 23.959 | 1,712,600 |
| 2024-09-23 | 23.630 | 24.100 | 23.470 | 23.640 | 23.561 | 1,080,800 |
| 2024-09-20 | 23.530 | 23.950 | 23.010 | 23.870 | 23.790 | 1,537,200 |
| 2024-09-19 | 23.210 | 23.770 | 23.010 | 23.550 | 23.471 | 1,126,600 |
| 2024-09-18 | 23.760 | 23.980 | 22.830 | 23.190 | 23.112 | 1,019,200 |
| 2024-09-13 | 24.250 | 24.450 | 23.450 | 23.510 | 23.431 | 1,185,181 |
| 2024-09-12 | 24.960 | 24.960 | 24.230 | 24.350 | 24.268 | 1,065,600 |
| 2024-09-11 | 24.890 | 24.930 | 24.400 | 24.620 | 24.537 | 900,320 |
| 2024-09-10 | 24.300 | 25.170 | 23.950 | 24.870 | 24.787 | 1,400,600 |
| 2024-09-09 | 25.000 | 25.500 | 24.280 | 24.360 | 24.278 | 1,588,500 |
| 2024-09-06 | 25.810 | 26.100 | 24.780 | 25.040 | 24.956 | 2,686,554 |
| 2024-09-05 | 25.560 | 27.650 | 25.560 | 26.320 | 26.232 | 2,747,974 |
| 2024-09-04 | 27.110 | 28.810 | 25.600 | 25.620 | 25.534 | 4,077,378 |
| 2024-09-03 | 26.300 | 26.630 | 25.810 | 26.630 | 26.541 | 2,998,686 |
| 2024-09-02 | 26.140 | 26.400 | 25.890 | 26.190 | 26.102 | 2,653,094 |
| 2024-08-30 | 25.850 | 27.530 | 25.570 | 26.430 | 26.341 | 5,291,960 |
| 2024-08-29 | 25.560 | 26.490 | 25.310 | 26.350 | 26.262 | 4,737,980 |
| 2024-08-28 | 25.210 | 26.030 | 24.730 | 25.960 | 25.873 | 5,006,794 |
| 2024-08-27 | 27.050 | 27.590 | 24.920 | 25.430 | 25.345 | 6,476,247 |
| 2024-08-26 | 25.550 | 27.600 | 25.550 | 27.600 | 27.507 | 5,533,419 |
| 2024-08-23 | 22.810 | 25.090 | 22.200 | 25.090 | 25.006 | 2,132,490 |
| 2024-08-22 | 23.460 | 23.570 | 22.750 | 22.810 | 22.734 | 794,900 |
| 2024-08-21 | 23.110 | 23.790 | 23.000 | 23.530 | 23.451 | 777,800 |
| 2024-08-20 | 23.320 | 23.650 | 23.090 | 23.170 | 23.092 | 635,299 |
| 2024-08-19 | 24.350 | 24.350 | 23.400 | 23.530 | 23.451 | 1,345,592 |
| 2024-08-16 | 24.350 | 24.940 | 24.330 | 24.520 | 24.438 | 1,204,713 |
| 2024-08-15 | 24.100 | 24.590 | 23.870 | 24.320 | 24.238 | 1,021,200 |
| 2024-08-14 | 23.910 | 24.700 | 23.910 | 24.210 | 24.129 | 906,600 |
| 2024-08-13 | 23.580 | 24.280 | 23.230 | 24.070 | 23.989 | 1,103,100 |
| 2024-08-12 | 23.830 | 23.840 | 23.350 | 23.530 | 23.451 | 884,322 |
| 2024-08-09 | 23.900 | 24.120 | 23.660 | 23.690 | 23.611 | 974,192 |
| 2024-08-08 | 24.600 | 24.850 | 23.600 | 23.700 | 23.621 | 1,869,513 |
| 2024-08-07 | 24.560 | 25.220 | 24.340 | 24.600 | 24.518 | 2,399,321 |
| 2024-08-06 | 26.350 | 26.480 | 24.450 | 24.820 | 24.737 | 3,730,194 |
| 2024-08-05 | 26.500 | 27.260 | 25.700 | 26.490 | 26.401 | 3,770,946 |
| 2024-08-02 | 25.600 | 27.300 | 25.000 | 26.810 | 26.720 | 4,508,034 |
| 2024-08-01 | 25.420 | 26.550 | 25.230 | 25.660 | 25.574 | 2,800,700 |
| 2024-07-31 | 25.030 | 27.460 | 24.520 | 25.730 | 25.644 | 3,622,500 |
| 2024-07-30 | 24.880 | 25.980 | 24.710 | 25.270 | 25.185 | 1,994,300 |
| 2024-07-29 | 24.540 | 25.930 | 24.050 | 25.090 | 25.006 | 2,334,600 |
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.