Jiangsu Topfly New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.000	27.310	26.710	27.060	27.005	683,600
2025-04-24	27.300	27.500	26.700	27.030	26.975	771,900
2025-04-23	27.100	27.500	27.100	27.390	27.335	786,100
2025-04-22	27.260	27.260	26.820	27.000	26.945	507,300
2025-04-21	26.530	27.220	26.470	27.140	27.085	716,600
2025-04-18	26.880	27.150	26.370	26.800	26.746	744,833
2025-04-17	26.830	27.420	26.620	26.890	26.836	844,500
2025-04-16	27.330	27.420	26.260	26.830	26.776	933,074
2025-04-15	27.590	27.800	27.010	27.320	27.265	1,059,574
2025-04-14	27.220	28.500	27.220	27.330	27.275	1,570,701
2025-04-11	28.050	28.050	26.610	26.610	26.556	2,204,300
2025-04-10	26.000	27.810	26.000	27.810	27.754	1,334,831
2025-04-09	24.600	25.530	23.030	25.280	25.229	1,376,700
2025-04-08	26.280	26.490	24.380	25.250	25.199	1,717,500
2025-04-07	27.130	28.000	26.370	26.370	26.317	709,100
2025-04-03	29.570	29.620	28.760	29.300	29.241	782,800
2025-04-02	29.240	29.930	29.150	29.590	29.530	851,800
2025-04-01	29.150	29.750	29.100	29.260	29.201	922,007
2025-03-31	29.500	29.500	28.400	29.000	28.941	904,355
2025-03-28	29.600	29.960	29.280	29.470	29.410	746,200
2025-03-27	30.000	30.000	29.300	29.710	29.650	890,700
2025-03-26	29.260	30.190	29.030	30.000	29.939	1,140,145
2025-03-25	29.470	29.500	28.830	29.180	29.121	942,137
2025-03-24	30.020	30.600	28.650	29.320	29.261	1,591,100
2025-03-21	30.800	31.620	29.930	30.020	29.959	1,902,114
2025-03-20	32.300	32.300	30.800	31.010	30.947	2,114,800
2025-03-19	31.570	32.520	31.340	32.130	32.065	2,375,721
2025-03-18	31.590	32.270	31.100	31.870	31.806	2,588,494
2025-03-17	31.920	32.380	31.590	32.010	31.945	1,664,894
2025-03-14	31.630	31.800	31.010	31.750	31.686	1,502,793
2025-03-13	31.800	31.970	31.000	31.400	31.336	1,461,141
2025-03-12	32.100	32.300	31.770	31.800	31.736	1,734,200
2025-03-11	31.870	32.180	31.550	32.090	32.025	1,866,400
2025-03-10	32.800	32.940	31.620	32.070	32.005	2,315,641
2025-03-07	32.350	32.850	31.960	32.690	32.624	4,214,755
2025-03-06	33.340	33.340	31.820	32.600	32.534	7,140,200
2025-03-05	30.940	33.890	30.750	33.890	33.821	9,189,114
2025-03-04	30.030	30.950	29.820	30.810	30.748	1,690,700
2025-03-03	29.960	30.440	29.620	29.890	29.830	1,273,700
2025-02-28	30.400	30.670	29.600	29.800	29.740	1,418,700
2025-02-27	30.600	30.790	29.930	30.400	30.339	1,132,000
2025-02-26	30.470	31.020	30.300	30.600	30.538	1,477,300
2025-02-25	29.800	30.530	29.500	30.220	30.159	971,300
2025-02-24	30.310	30.560	30.100	30.380	30.319	902,200
2025-02-21	30.280	30.650	30.010	30.520	30.458	1,467,784
2025-02-20	30.160	30.870	30.160	30.420	30.358	1,465,300
2025-02-19	29.180	30.190	29.180	30.160	30.099	1,508,801
2025-02-18	29.710	30.180	29.210	29.450	29.390	1,473,400
2025-02-17	28.990	30.050	28.990	29.680	29.620	1,130,900
2025-02-14	29.400	29.470	28.960	29.190	29.131	759,600
2025-02-13	29.810	29.960	28.960	28.990	28.931	1,004,700
2025-02-12	29.320	29.980	29.170	29.960	29.899	1,459,400
2025-02-11	29.210	29.430	28.930	29.350	29.291	1,117,500
2025-02-10	29.090	29.330	28.710	29.090	29.031	893,000
2025-02-07	29.020	29.480	28.450	29.060	29.001	1,256,000
2025-02-06	28.030	28.770	27.800	28.770	28.712	1,114,300
2025-02-05	27.680	28.160	27.460	28.000	27.943	969,000
2025-01-27	27.640	28.270	27.120	27.220	27.165	947,200
2025-01-24	27.370	27.650	27.020	27.530	27.474	943,300
2025-01-23	27.600	28.060	27.170	27.210	27.155	1,156,200

← NewerPage 7 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.