Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.600	35.200	34.060	35.090	35.090	994,500
2026-04-21	34.760	34.950	34.100	34.600	34.600	896,500
2026-04-20	34.890	35.210	34.060	34.880	34.880	1,166,100
2026-04-17	34.690	35.040	34.300	34.630	34.630	1,251,900
2026-04-16	34.430	34.700	33.990	34.590	34.590	1,454,700
2026-04-15	34.660	35.200	34.270	34.390	34.390	1,300,600
2026-04-14	35.360	35.360	33.710	34.270	34.270	1,427,800
2026-04-13	34.870	35.070	33.910	34.530	34.530	1,229,400
2026-04-10	35.550	36.040	34.830	34.860	34.860	1,412,200
2026-04-09	36.090	36.090	34.990	35.220	35.220	1,059,600
2026-04-08	34.900	36.300	34.560	36.130	36.130	1,396,800
2026-04-07	33.010	34.590	33.010	34.060	34.060	1,609,000
2026-04-03	34.010	34.010	32.790	32.850	32.850	1,392,500
2026-04-02	34.960	35.270	33.330	33.810	33.810	1,184,463
2026-04-01	35.540	35.540	34.550	34.920	34.920	1,535,600
2026-03-31	35.140	35.730	34.440	34.500	34.500	1,018,700
2026-03-30	35.560	35.580	34.650	35.210	35.210	1,535,963
2026-03-27	35.000	35.590	33.600	35.210	35.210	1,239,600
2026-03-26	35.920	36.340	34.580	35.290	35.290	1,482,038
2026-03-25	35.330	36.480	34.850	35.920	35.920	2,157,455
2026-03-24	33.120	34.840	32.260	34.840	34.840	2,859,652
2026-03-23	36.480	36.480	32.930	32.930	32.930	3,839,086
2026-03-20	38.760	39.450	36.590	36.590	36.590	2,071,700
2026-03-19	39.000	41.200	38.180	38.380	38.380	2,793,152
2026-03-18	39.110	39.700	38.700	39.390	39.390	1,052,400
2026-03-17	41.070	41.190	38.810	39.030	39.030	920,000
2026-03-16	40.720	40.840	40.000	40.590	40.590	985,000
2026-03-13	40.650	41.600	39.960	40.500	40.500	1,164,600
2026-03-12	42.590	42.800	40.540	40.770	40.770	1,666,100
2026-03-11	43.650	43.690	41.460	41.850	41.850	1,551,300
2026-03-10	41.930	42.980	41.310	42.930	42.930	1,548,411
2026-03-09	41.660	42.280	40.020	41.310	41.310	1,407,100
2026-03-06	41.650	42.710	41.650	42.050	42.050	1,325,700
2026-03-05	42.440	43.170	41.800	42.000	42.000	1,446,600
2026-03-04	41.410	43.390	41.380	42.000	42.000	1,421,200
2026-03-03	42.220	44.060	42.010	42.030	42.030	2,150,800
2026-03-02	42.000	45.000	41.500	42.220	42.220	2,128,800
2026-02-27	42.170	42.500	41.540	42.420	42.420	1,050,500
2026-02-26	42.560	43.150	41.460	41.960	41.960	1,647,554
2026-02-25	43.790	44.170	42.510	42.560	42.560	1,990,454
2026-02-24	44.430	45.100	43.000	43.790	43.790	1,516,000
2026-02-13	44.450	45.280	43.500	43.750	43.750	794,000
2026-02-12	43.280	44.980	42.610	44.100	44.100	1,508,283
2026-02-11	43.200	43.770	42.740	43.080	43.080	672,783
2026-02-10	43.900	43.990	42.910	43.070	43.070	699,420
2026-02-09	43.590	44.000	42.990	43.760	43.760	1,171,000
2026-02-06	43.010	43.610	42.450	42.960	42.960	1,109,600
2026-02-05	42.290	43.790	41.970	43.130	43.130	1,228,245
2026-02-04	42.980	43.390	41.820	42.320	42.320	1,974,800
2026-02-03	42.210	43.200	41.800	43.190	43.190	1,276,700
2026-02-02	42.610	43.290	41.490	42.200	42.200	1,992,818
2026-01-30	41.630	42.690	40.810	42.230	42.230	1,621,353
2026-01-29	41.500	42.770	40.810	42.210	42.210	2,112,745
2026-01-28	43.290	43.290	41.500	41.800	41.800	2,072,755
2026-01-27	42.030	43.790	41.890	43.490	43.490	2,357,039
2026-01-26	44.210	46.500	41.800	42.910	42.910	3,132,955
2026-01-23	43.010	44.800	41.720	44.350	44.350	5,595,488
2026-01-22	39.410	43.110	39.360	43.110	43.110	2,994,842
2026-01-21	39.600	40.800	38.620	39.190	39.190	1,976,046
2026-01-20	39.550	39.790	37.810	39.700	39.700	2,823,891

← NewerPage 3 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.