Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.340	40.310	38.670	39.550	39.550	2,722,154
2026-01-16	39.270	39.890	38.600	38.950	38.950	1,852,728
2026-01-15	39.350	40.690	38.420	38.980	38.980	2,401,145
2026-01-14	36.880	39.950	36.570	39.590	39.590	4,535,888
2026-01-13	38.150	38.470	36.840	37.070	37.070	2,566,644
2026-01-12	39.040	39.420	36.710	37.950	37.950	5,005,798
2026-01-09	35.100	38.460	34.680	38.460	38.460	4,159,602
2026-01-08	34.730	35.860	34.380	34.960	34.960	3,333,156
2026-01-07	34.430	35.340	33.420	34.680	34.680	2,758,918
2026-01-06	33.820	34.860	33.670	34.430	34.430	2,731,987
2026-01-05	32.300	34.090	31.870	33.810	33.810	3,469,307
2025-12-31	32.130	33.850	31.040	32.280	32.280	3,453,902
2025-12-30	30.940	32.500	30.750	32.120	32.120	3,023,719
2025-12-29	30.800	31.150	30.340	30.940	30.940	1,667,524
2025-12-26	31.160	31.270	30.450	30.690	30.690	2,032,924
2025-12-25	31.000	31.310	30.280	31.140	31.140	3,230,240
2025-12-24	28.870	32.080	28.870	30.260	30.260	3,907,429
2025-12-23	29.040	29.740	29.030	29.160	29.160	1,102,900
2025-12-22	29.710	30.010	29.060	29.260	29.260	1,146,900
2025-12-19	29.010	29.780	29.010	29.700	29.700	1,100,400
2025-12-18	28.310	29.220	28.170	29.060	29.060	1,378,738
2025-12-17	28.140	28.580	27.710	28.310	28.310	1,328,538
2025-12-16	28.810	28.850	28.020	28.160	28.160	1,293,900
2025-12-15	28.700	29.270	28.070	28.810	28.810	1,442,923
2025-12-12	29.320	29.800	28.520	28.790	28.790	2,602,500
2025-12-11	31.230	31.380	29.370	29.370	29.370	1,932,926
2025-12-10	32.140	32.290	31.150	31.190	31.190	1,098,934
2025-12-09	32.780	32.810	32.130	32.300	32.300	1,015,870
2025-12-08	32.230	32.830	31.760	32.770	32.770	1,341,000
2025-12-05	31.700	32.250	31.190	32.230	32.230	1,135,800
2025-12-04	32.340	32.360	31.200	31.700	31.700	1,379,400
2025-12-03	32.780	32.990	32.080	32.230	32.230	1,302,300
2025-12-02	33.000	33.210	32.350	32.780	32.780	1,372,200
2025-12-01	32.480	32.910	32.290	32.910	32.910	1,709,500
2025-11-28	32.300	32.460	31.720	32.390	32.390	1,324,000
2025-11-27	31.210	32.480	31.170	32.300	32.300	1,685,305
2025-11-26	32.000	32.500	31.180	31.350	31.350	1,252,100
2025-11-25	31.620	32.420	31.390	32.030	32.030	1,630,800
2025-11-24	30.610	31.680	30.350	31.300	31.300	2,140,800
2025-11-21	32.230	32.500	30.130	30.200	30.200	2,011,900
2025-11-20	32.140	32.530	31.490	32.250	32.250	1,767,700
2025-11-19	33.060	33.070	31.500	31.800	31.800	1,385,540
2025-11-18	32.880	33.100	32.500	32.980	32.980	1,324,098
2025-11-17	32.760	32.950	32.250	32.880	32.880	1,223,440
2025-11-14	32.320	32.800	32.150	32.410	32.410	1,113,340
2025-11-13	32.390	32.450	31.800	32.320	32.320	908,400
2025-11-12	32.700	32.700	31.860	32.380	32.380	994,540
2025-11-11	32.840	32.840	32.510	32.680	32.680	633,100
2025-11-10	32.780	32.960	32.450	32.680	32.680	1,181,057
2025-11-07	32.650	32.650	32.200	32.520	32.520	717,592
2025-11-06	32.450	32.760	32.080	32.650	32.650	1,005,898
2025-11-05	31.860	32.620	31.810	32.450	32.450	1,243,900
2025-11-04	32.000	32.180	31.580	32.020	32.020	1,500,001
2025-11-03	31.280	31.780	31.040	31.650	31.650	1,232,798
2025-10-31	30.860	31.460	30.660	31.280	31.280	995,995
2025-10-30	31.280	31.280	30.660	30.710	30.710	705,274
2025-10-29	31.550	31.850	30.810	31.160	31.160	1,002,010
2025-10-28	31.500	31.920	31.210	31.690	31.690	1,175,900
2025-10-27	31.590	31.760	31.150	31.410	31.410	1,254,900
2025-10-24	31.020	31.380	30.800	31.290	31.290	1,011,000

← NewerPage 4 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.