Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.210	29.870	28.830	29.720	29.720	1,720,925
2026-10-20	28.780	29.450	27.650	28.800	28.800	1,795,200
2026-10-19	28.780	29.080	27.070	28.320	28.320	1,984,100
2026-10-16	28.780	30.060	28.700	29.070	29.070	2,177,639
2026-10-15	29.690	29.840	28.210	28.490	28.490	1,772,614
2026-10-14	30.000	31.110	29.590	30.450	30.450	2,025,159
2026-10-13	28.960	30.460	27.630	30.130	30.130	1,882,925
2026-10-12	29.880	30.100	28.880	29.130	29.130	1,572,971
2026-10-09	30.190	30.190	28.160	29.980	29.980	1,962,600
2026-10-08	30.980	31.500	29.730	30.440	30.440	1,865,600
2026-09-30	31.720	32.180	30.720	30.990	30.990	1,650,900
2026-09-29	31.460	31.960	30.970	31.590	31.590	2,314,850
2026-09-28	32.140	33.300	31.120	31.460	31.460	2,947,473
2026-09-24	31.240	32.790	30.820	32.300	32.300	3,661,444
2026-09-23	31.120	32.230	30.620	31.390	31.390	5,201,410
2026-09-22	32.630	33.280	30.770	31.120	31.120	8,733,876
2026-09-21	29.630	32.440	29.630	32.440	32.440	2,674,564
2026-09-18	28.540	29.880	28.120	29.490	29.490	2,726,600
2026-09-17	27.990	28.540	27.150	28.120	28.120	1,888,338
2026-09-16	26.860	28.150	26.660	27.990	27.990	1,535,931
2026-09-15	28.060	28.300	27.040	27.120	27.120	1,487,310
2026-09-14	27.500	28.470	27.010	28.200	28.200	1,482,200
2026-09-11	28.100	28.260	27.020	27.610	27.610	1,465,038
2026-09-10	28.620	29.180	28.290	28.510	28.510	866,500
2026-09-09	29.100	29.490	28.920	29.010	29.010	998,300
2026-09-08	29.000	29.340	28.690	29.280	29.280	878,559
2026-09-07	28.950	29.400	28.640	29.140	29.140	1,144,459
2026-09-04	29.190	29.700	28.570	28.670	28.670	1,174,181
2026-09-03	30.030	30.550	29.030	29.190	29.190	1,466,940
2026-09-02	29.530	30.490	29.530	30.030	30.030	1,169,800
2026-09-01	29.560	30.450	29.260	29.990	29.990	1,363,238
2026-08-31	28.700	29.670	28.310	29.560	29.560	1,212,900
2026-08-28	28.960	29.180	28.250	28.690	28.690	1,138,000
2026-08-27	28.700	29.160	28.590	28.820	28.820	1,171,811
2026-08-26	28.840	29.170	28.340	28.970	28.970	1,220,295
2026-08-25	27.730	29.160	27.530	28.900	28.900	1,558,200
2026-08-24	28.590	28.630	27.430	28.100	28.100	1,469,900
2026-08-21	28.130	28.650	27.400	28.500	28.500	1,319,784
2026-08-20	27.510	28.560	27.450	28.350	28.350	1,402,600
2026-08-19	28.320	28.470	27.330	27.370	27.370	1,588,456
2026-08-18	28.600	29.000	28.010	28.510	28.510	1,198,700
2026-08-17	27.850	28.650	27.310	28.480	28.480	1,463,934
2026-08-14	27.550	27.870	27.180	27.650	27.650	1,109,900
2026-08-13	28.220	28.710	27.210	27.470	27.470	1,361,500
2026-08-12	27.760	28.260	27.360	28.010	28.010	1,072,600
2026-08-11	27.930	28.280	27.370	27.900	27.900	1,341,600
2026-08-10	27.050	27.980	26.800	27.950	27.950	1,407,400
2026-08-07	27.000	27.400	26.520	27.240	27.240	1,798,200
2026-08-06	26.870	27.220	26.400	27.090	27.090	1,778,021
2026-08-05	27.000	27.350	26.500	26.890	26.890	1,898,200
2026-08-04	26.500	27.120	26.450	27.070	27.070	1,552,400
2026-08-03	25.830	26.490	25.490	26.400	26.400	1,889,900
2026-07-31	24.930	25.950	24.800	25.580	25.580	2,036,000
2026-07-30	25.030	25.670	24.220	24.690	24.690	1,872,600
2026-07-29	24.600	25.800	24.280	25.020	25.020	2,934,200
2026-07-28	24.200	25.250	24.200	24.460	24.460	1,611,799
2026-07-27	23.450	24.700	23.450	24.600	24.600	1,247,399
2026-07-24	24.280	24.380	23.500	23.860	23.860	1,284,600
2026-07-23	23.510	24.490	23.410	24.230	24.230	1,754,900
2026-07-22	24.500	25.500	23.640	23.780	23.780	1,783,100

Page 1 of 3 · 121 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.