Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.020	31.380	30.800	31.290	31.290	1,011,000
2025-10-23	30.390	31.090	30.200	30.970	30.970	938,300
2025-10-22	30.340	30.780	30.040	30.560	30.560	1,011,197
2025-10-21	29.660	30.410	29.500	30.410	30.410	1,049,067
2025-10-20	29.200	29.790	29.200	29.660	29.660	864,000
2025-10-17	29.430	29.600	28.800	29.000	29.000	884,200
2025-10-16	30.000	30.060	29.220	29.430	29.430	742,000
2025-10-15	29.840	30.300	29.660	30.070	30.070	856,100
2025-10-14	30.100	30.490	29.580	29.840	29.840	1,004,659
2025-10-13	28.900	30.340	28.350	30.100	30.100	1,696,225
2025-10-10	29.970	30.280	29.660	29.790	29.790	1,142,400
2025-10-09	30.490	30.690	29.920	30.160	30.160	1,209,900
2025-09-30	30.690	30.710	30.170	30.470	30.470	898,678
2025-09-29	30.220	30.730	29.420	30.540	30.540	1,189,497
2025-09-26	30.540	30.590	29.870	30.130	30.130	812,201
2025-09-25	30.840	31.380	30.280	30.710	30.710	1,151,201
2025-09-24	29.370	31.110	28.950	30.970	30.970	2,154,721
2025-09-23	30.300	30.300	28.030	29.520	29.520	1,909,420
2025-09-22	30.850	30.850	29.920	30.300	30.300	1,349,900
2025-09-19	31.280	31.280	30.300	30.700	30.700	1,237,600
2025-09-18	31.870	32.000	30.800	31.190	31.190	1,538,300
2025-09-17	31.270	31.760	30.910	31.540	31.540	1,148,200
2025-09-16	30.730	31.190	30.430	31.130	31.130	1,090,200
2025-09-15	30.830	30.980	30.450	30.650	30.650	816,200
2025-09-12	31.120	31.370	30.580	30.760	30.760	804,020
2025-09-11	30.800	31.180	30.310	31.180	31.180	936,301
2025-09-10	30.760	30.980	30.310	30.690	30.690	837,321
2025-09-09	31.080	31.080	30.360	30.780	30.780	1,099,100
2025-09-08	30.700	31.060	30.110	30.970	30.970	1,064,795
2025-09-05	30.420	30.980	30.250	30.750	30.750	1,212,400
2025-09-04	30.130	31.080	29.900	30.420	30.420	1,708,500
2025-09-03	30.680	30.830	29.790	30.350	30.350	1,290,500
2025-09-02	31.020	31.170	29.440	30.500	30.500	1,795,800
2025-09-01	30.650	31.500	30.500	31.180	31.180	1,774,900
2025-08-29	31.400	31.500	30.400	30.490	30.490	1,398,400
2025-08-28	31.980	32.330	29.850	31.400	31.400	2,217,000
2025-08-27	33.000	33.500	31.810	31.980	31.980	1,795,788
2025-08-26	32.250	33.300	31.800	33.000	33.000	2,089,400
2025-08-25	32.900	33.400	32.030	32.430	32.430	1,834,302
2025-08-22	33.590	33.590	32.700	32.820	32.820	1,271,102
2025-08-21	33.510	33.730	32.850	33.180	33.180	1,229,500
2025-08-20	33.070	33.310	32.600	33.310	33.310	1,191,300
2025-08-19	32.680	33.130	32.230	33.080	33.080	1,538,100
2025-08-18	32.820	33.240	32.450	32.520	32.520	1,389,500
2025-08-15	32.600	33.500	32.400	32.660	32.660	1,403,250
2025-08-14	33.690	33.800	32.500	32.600	32.600	1,270,441
2025-08-13	33.800	34.100	33.080	33.650	33.650	1,232,400
2025-08-12	34.200	34.430	33.510	33.640	33.640	1,318,017
2025-08-11	33.300	33.960	33.000	33.920	33.920	1,548,160
2025-08-08	32.870	33.290	32.310	33.200	33.200	1,323,800
2025-08-07	32.870	33.190	32.720	32.870	32.870	1,001,600
2025-08-06	32.480	33.200	32.400	32.860	32.860	1,096,700
2025-08-05	32.160	32.660	32.160	32.480	32.480	960,900
2025-08-04	31.780	32.200	31.410	32.200	32.200	879,635
2025-08-01	31.540	31.870	31.400	31.820	31.820	949,174
2025-07-31	31.940	32.390	31.320	31.660	31.660	1,119,400
2025-07-30	32.000	32.340	31.520	31.940	31.940	1,121,000
2025-07-29	32.100	32.450	31.540	32.020	32.020	1,118,700
2025-07-28	31.400	32.500	31.310	31.860	31.860	1,348,408
2025-07-25	31.200	31.490	30.880	31.390	31.390	1,140,000

← NewerPage 5 of 14 · 821 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.