Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.870	31.060	30.720	31.050	31.050	807,000
2025-07-23	30.850	30.950	30.560	30.870	30.870	770,900
2025-07-22	31.630	31.740	30.750	30.950	30.950	983,800
2025-07-21	30.980	31.240	30.670	31.180	31.180	1,098,900
2025-07-18	30.690	31.400	30.480	30.850	30.850	1,150,600
2025-07-17	30.780	30.840	30.530	30.580	30.580	746,500
2025-07-16	30.350	30.980	30.280	30.770	30.770	1,192,700
2025-07-15	30.670	31.050	30.020	30.290	30.290	1,334,007
2025-07-14	30.630	31.120	30.500	30.950	30.950	1,133,107
2025-07-11	30.680	30.820	30.410	30.500	30.500	811,500
2025-07-10	30.710	30.910	30.320	30.730	30.730	1,375,200
2025-07-09	30.650	30.740	30.300	30.590	30.590	1,000,500
2025-07-08	30.350	30.950	30.010	30.580	30.580	1,049,301
2025-07-07	29.960	30.990	29.610	30.350	30.350	1,166,500
2025-07-04	30.350	30.350	29.610	30.100	30.100	905,501
2025-07-03	30.340	30.430	29.960	30.430	30.430	771,900
2025-07-02	30.400	30.400	29.860	30.180	30.180	1,015,200
2025-07-01	30.230	31.000	29.830	30.310	30.310	1,266,600
2025-06-30	29.650	30.080	29.650	30.040	30.040	880,600
2025-06-27	29.440	29.660	29.170	29.650	29.650	824,400
2025-06-26	29.350	29.650	29.110	29.270	29.270	664,700
2025-06-25	29.250	29.450	28.930	29.430	29.430	1,224,900
2025-06-24	28.470	29.050	28.440	28.990	28.990	1,162,208
2025-06-23	28.090	28.450	27.870	28.360	28.360	1,004,600
2025-06-20	28.370	28.570	27.800	28.420	28.420	879,000
2025-06-19	28.610	28.870	27.820	28.160	28.160	930,200
2025-06-18	28.480	28.790	28.150	28.660	28.660	923,700
2025-06-17	28.910	28.980	28.200	28.790	28.790	1,048,400
2025-06-16	28.430	28.990	28.260	28.800	28.800	1,252,570
2025-06-13	29.070	29.420	28.260	28.360	28.360	1,343,600
2025-06-12	29.540	29.800	28.870	29.310	29.310	1,291,181
2025-06-11	29.380	29.850	29.330	29.640	29.580	1,341,800
2025-06-10	30.100	30.170	28.750	29.380	29.321	1,612,100
2025-06-09	29.990	30.160	29.800	30.000	29.939	933,302
2025-06-06	29.700	30.070	29.600	30.000	29.939	989,680
2025-06-05	29.880	29.990	29.580	29.840	29.780	996,181
2025-06-04	29.580	29.840	29.500	29.830	29.770	954,654
2025-06-03	29.320	29.600	29.110	29.600	29.540	956,800
2025-05-30	29.880	29.940	29.260	29.320	29.261	831,200
2025-05-29	29.400	29.940	29.350	29.920	29.859	1,295,600
2025-05-28	29.350	29.980	29.310	29.420	29.360	1,087,100
2025-05-27	29.180	29.680	28.830	29.400	29.341	1,155,100
2025-05-26	28.590	29.440	28.580	29.280	29.221	1,673,100
2025-05-23	28.950	29.050	28.500	28.860	28.802	1,197,400
2025-05-22	29.090	29.500	28.450	28.650	28.592	1,045,100
2025-05-21	29.690	29.750	28.880	29.070	29.011	876,500
2025-05-20	29.280	29.760	29.010	29.700	29.640	791,448
2025-05-19	29.280	29.490	28.930	29.280	29.221	873,900
2025-05-16	29.300	29.440	28.840	29.200	29.141	895,900
2025-05-15	29.360	29.360	28.550	29.150	29.091	748,200
2025-05-14	29.380	29.560	28.880	29.040	28.981	710,800
2025-05-13	29.850	30.100	29.300	29.370	29.311	768,800
2025-05-12	29.590	29.950	29.420	29.800	29.740	858,600
2025-05-09	29.580	29.770	29.080	29.350	29.291	668,100
2025-05-08	29.220	29.690	29.200	29.600	29.540	734,869
2025-05-07	29.980	29.980	29.180	29.420	29.360	1,081,927
2025-05-06	28.630	29.730	28.530	29.350	29.291	1,513,100
2025-04-30	27.900	29.080	27.900	28.440	28.382	1,755,506
2025-04-29	26.730	27.800	26.570	27.530	27.474	1,201,500
2025-04-28	26.920	27.150	26.360	26.860	26.806	810,531

← NewerPage 6 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.