Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.190	24.750	22.080	24.490	24.490	2,569,941
2026-07-20	25.700	26.680	23.640	24.430	24.430	2,493,300
2026-07-17	26.730	27.400	25.420	25.420	25.420	2,129,500
2026-07-16	26.370	27.960	26.020	26.730	26.730	1,825,000
2026-07-15	26.600	27.500	26.240	26.630	26.630	1,780,884
2026-07-14	25.630	26.790	25.140	26.730	26.730	2,226,100
2026-07-13	27.580	27.770	25.380	25.510	25.510	1,835,000
2026-07-10	26.910	28.570	26.810	27.440	27.440	2,513,000
2026-07-09	27.300	28.300	25.740	26.910	26.910	2,376,500
2026-07-08	28.550	28.990	27.270	27.350	27.350	1,264,200
2026-07-07	30.000	30.330	28.520	28.600	28.600	1,086,700
2026-07-06	30.720	31.550	29.620	30.000	30.000	1,259,800
2026-07-03	30.310	31.200	30.280	30.700	30.700	1,784,000
2026-07-02	30.800	31.980	30.030	30.280	30.280	1,572,500
2026-07-01	30.730	31.200	30.000	30.400	30.400	1,526,100
2026-06-30	29.510	30.500	28.690	30.150	30.150	2,037,300
2026-06-29	31.200	31.480	28.410	29.330	29.330	2,343,700
2026-06-26	32.160	32.610	31.180	31.180	31.180	1,427,200
2026-06-25	33.970	34.280	32.330	32.480	32.480	1,565,000
2026-06-24	35.340	35.460	33.400	33.960	33.960	1,472,500
2026-06-23	35.160	36.440	34.510	35.160	35.160	1,911,305
2026-06-22	35.410	36.220	33.500	34.930	34.930	1,672,747
2026-06-18	35.880	36.190	35.010	35.730	35.730	2,012,105
2026-06-17	36.070	37.080	35.080	36.130	36.130	3,396,514
2026-06-16	34.370	36.610	34.120	36.080	36.080	1,641,000
2026-06-15	33.490	34.820	33.490	34.660	34.660	1,374,000
2026-06-12	33.270	34.320	33.200	33.340	33.340	1,496,700
2026-06-11	32.960	34.270	32.620	33.260	33.260	1,693,148
2026-06-10	34.750	34.840	33.080	33.360	33.360	2,998,333
2026-06-09	34.380	35.320	33.800	34.740	34.740	1,336,100
2026-06-08	35.510	36.030	33.220	34.010	34.010	1,771,800
2026-06-05	35.940	37.370	35.200	36.260	36.260	1,344,400
2026-06-04	36.380	37.700	35.010	36.380	36.380	2,055,700
2026-06-03	36.750	37.500	36.220	36.740	36.740	1,408,200
2026-06-02	38.000	38.560	36.200	36.680	36.680	1,779,471
2026-06-01	37.420	39.190	36.930	38.070	38.070	2,065,240
2026-05-29	39.480	40.500	37.040	37.680	37.680	1,423,700
2026-05-28	38.390	39.600	37.590	39.040	39.040	1,132,900
2026-05-27	40.310	40.460	38.270	38.550	38.550	1,451,800
2026-05-26	41.310	41.430	39.500	40.010	40.010	1,354,300
2026-05-25	41.990	41.990	40.680	41.180	41.180	1,595,534
2026-05-22	40.130	41.880	39.960	41.820	41.820	2,061,517
2026-05-21	41.370	42.430	37.000	39.800	39.800	2,040,383
2026-05-20	41.390	42.770	41.000	41.040	41.040	2,302,191
2026-05-19	39.270	41.680	39.270	41.550	41.550	2,682,005
2026-05-18	39.170	39.600	38.370	39.390	39.390	1,438,500
2026-05-15	38.860	39.810	38.000	38.520	38.520	1,863,600
2026-05-14	40.300	40.500	39.210	39.460	39.460	1,236,000
2026-05-13	40.860	40.870	39.600	40.100	40.100	1,938,800
2026-05-12	41.200	41.940	39.850	40.660	40.660	2,270,617
2026-05-11	40.700	41.790	39.800	41.320	41.320	3,084,061
2026-05-08	38.730	40.310	38.200	40.090	40.090	2,774,700
2026-05-07	37.970	39.720	37.500	38.980	38.980	2,193,937
2026-05-06	37.510	39.200	36.900	38.080	38.080	2,690,199
2026-04-30	37.050	37.770	36.850	37.510	37.510	1,302,300
2026-04-29	36.440	37.500	36.030	36.830	36.830	1,512,200
2026-04-28	36.200	36.880	35.600	36.530	36.530	1,735,300
2026-04-27	36.260	36.550	35.120	36.300	36.300	1,951,200
2026-04-24	34.500	35.490	33.800	34.960	34.960	1,342,700
2026-04-23	35.090	35.590	33.020	34.620	34.620	1,150,900

← NewerPage 2 of 14 · 820 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.