Jiangsu Topfly New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.150 | 24.760 | 22.870 | 24.560 | 24.478 | 2,032,100 |
| 2024-07-25 | 22.860 | 24.370 | 22.450 | 23.390 | 23.312 | 1,552,800 |
| 2024-07-24 | 22.650 | 23.120 | 22.390 | 22.880 | 22.803 | 866,500 |
| 2024-07-23 | 23.450 | 23.510 | 22.540 | 22.660 | 22.584 | 627,600 |
| 2024-07-22 | 23.130 | 23.480 | 22.890 | 23.460 | 23.381 | 574,200 |
| 2024-07-19 | 22.430 | 23.300 | 22.400 | 23.160 | 23.082 | 626,200 |
| 2024-07-18 | 23.140 | 23.140 | 22.200 | 22.670 | 22.594 | 856,600 |
| 2024-07-17 | 23.810 | 23.890 | 23.150 | 23.180 | 23.102 | 658,200 |
| 2024-07-16 | 23.890 | 24.170 | 23.400 | 23.810 | 23.730 | 614,900 |
| 2024-07-15 | 24.440 | 24.490 | 23.660 | 23.740 | 23.660 | 671,300 |
| 2024-07-12 | 24.790 | 24.910 | 24.410 | 24.410 | 24.328 | 774,000 |
| 2024-07-11 | 24.090 | 24.800 | 24.090 | 24.790 | 24.707 | 993,200 |
| 2024-07-10 | 23.780 | 24.170 | 23.620 | 23.800 | 23.720 | 779,700 |
| 2024-07-09 | 23.290 | 24.170 | 22.880 | 24.040 | 23.959 | 1,226,338 |
| 2024-07-08 | 23.850 | 24.150 | 23.120 | 23.260 | 23.182 | 665,600 |
| 2024-07-05 | 23.770 | 24.140 | 23.050 | 23.910 | 23.830 | 874,800 |
| 2024-07-04 | 24.790 | 24.950 | 23.650 | 23.710 | 23.631 | 811,300 |
| 2024-07-03 | 25.090 | 25.240 | 24.700 | 24.790 | 24.707 | 537,200 |
| 2024-07-02 | 25.890 | 25.890 | 25.120 | 25.280 | 25.195 | 713,700 |
| 2024-07-01 | 25.600 | 25.990 | 24.730 | 25.410 | 25.325 | 907,207 |
| 2024-06-28 | 24.920 | 26.490 | 24.920 | 25.590 | 25.504 | 1,233,204 |
| 2024-06-27 | 25.380 | 25.780 | 25.120 | 25.130 | 25.046 | 1,063,000 |
| 2024-06-26 | 24.090 | 25.490 | 23.620 | 25.330 | 25.245 | 1,260,086 |
| 2024-06-25 | 24.290 | 25.420 | 23.800 | 24.090 | 24.009 | 976,200 |
| 2024-06-24 | 25.660 | 25.660 | 24.200 | 24.270 | 24.189 | 1,131,100 |
| 2024-06-21 | 25.830 | 26.100 | 25.000 | 25.800 | 25.713 | 819,886 |
| 2024-06-20 | 26.710 | 27.140 | 25.770 | 25.870 | 25.783 | 1,055,347 |
| 2024-06-19 | 26.870 | 26.960 | 26.440 | 26.670 | 26.581 | 618,800 |
| 2024-06-18 | 26.660 | 26.780 | 26.040 | 26.760 | 26.670 | 977,997 |
| 2024-06-17 | 26.260 | 26.600 | 25.880 | 26.440 | 26.351 | 952,700 |
| 2024-06-14 | 26.170 | 26.320 | 25.600 | 26.260 | 26.172 | 893,522 |
| 2024-06-13 | 26.010 | 26.500 | 25.870 | 26.070 | 25.983 | 1,090,100 |
| 2024-06-12 | 25.600 | 26.250 | 25.320 | 26.190 | 25.903 | 1,089,582 |
| 2024-06-11 | 25.510 | 25.630 | 24.400 | 25.620 | 25.339 | 1,194,100 |
| 2024-06-07 | 24.500 | 25.550 | 24.500 | 25.170 | 24.894 | 1,566,145 |
| 2024-06-06 | 26.000 | 26.880 | 24.300 | 24.510 | 24.241 | 1,936,700 |
| 2024-06-05 | 26.100 | 26.970 | 25.400 | 26.050 | 25.764 | 1,613,152 |
| 2024-06-04 | 27.860 | 28.050 | 26.060 | 26.230 | 25.942 | 2,256,915 |
| 2024-06-03 | 29.100 | 29.880 | 27.680 | 28.150 | 27.841 | 1,924,215 |
| 2024-05-31 | 28.970 | 30.200 | 28.970 | 29.380 | 29.058 | 1,954,894 |
| 2024-05-30 | 29.340 | 29.600 | 28.680 | 28.970 | 28.652 | 1,435,064 |
| 2024-05-29 | 28.540 | 29.550 | 28.480 | 29.510 | 29.186 | 1,774,215 |
| 2024-05-28 | 28.590 | 28.590 | 28.070 | 28.540 | 28.227 | 946,400 |
| 2024-05-27 | 29.160 | 29.160 | 27.620 | 28.530 | 28.217 | 1,155,693 |
| 2024-05-24 | 29.350 | 29.480 | 28.510 | 28.550 | 28.237 | 1,382,200 |
| 2024-05-23 | 29.860 | 30.190 | 29.310 | 29.360 | 29.038 | 1,672,976 |
| 2024-05-22 | 29.550 | 30.260 | 29.550 | 29.910 | 29.582 | 1,543,800 |
| 2024-05-21 | 29.180 | 30.500 | 28.970 | 29.880 | 29.552 | 2,210,100 |
| 2024-05-20 | 29.870 | 30.500 | 29.310 | 29.450 | 29.127 | 1,652,604 |
| 2024-05-17 | 28.870 | 30.000 | 28.510 | 29.740 | 29.414 | 2,035,584 |
| 2024-05-16 | 28.650 | 29.070 | 28.440 | 28.660 | 28.346 | 802,900 |
| 2024-05-15 | 28.650 | 29.230 | 28.200 | 28.370 | 28.059 | 1,000,000 |
| 2024-05-14 | 28.000 | 28.980 | 28.000 | 28.600 | 28.286 | 1,025,300 |
| 2024-05-13 | 28.570 | 28.800 | 27.500 | 28.070 | 27.762 | 1,061,500 |
| 2024-05-10 | 29.710 | 30.000 | 28.710 | 28.930 | 28.613 | 1,157,500 |
| 2024-05-09 | 29.160 | 30.090 | 29.110 | 29.670 | 29.345 | 1,220,867 |
| 2024-05-08 | 29.750 | 29.760 | 29.060 | 29.160 | 28.840 | 1,130,100 |
| 2024-05-07 | 29.440 | 29.790 | 29.360 | 29.760 | 29.434 | 1,395,981 |
| 2024-05-06 | 29.640 | 29.640 | 29.200 | 29.440 | 29.117 | 1,262,800 |
| 2024-04-30 | 29.350 | 29.370 | 28.620 | 28.880 | 28.563 | 1,298,200 |
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.