Jiangsu Topfly New Materials Co., Ltd. (001373.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

28.37

-0.23

(-0.80%)

At close: 03:04PM CST

Time period:

16 May 2023 - 16 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	28.65	29.23	28.20	28.37	28.37	1,000,000
14 May 2024	28.00	28.98	28.00	28.60	28.60	1,025,300
13 May 2024	28.57	28.80	27.50	28.07	28.07	1,061,500
10 May 2024	29.71	30.00	28.71	28.93	28.93	1,157,500
09 May 2024	29.16	30.09	29.11	29.67	29.67	1,220,867
08 May 2024	29.75	29.76	29.06	29.16	29.16	1,130,100
07 May 2024	29.44	29.79	29.36	29.76	29.76	1,395,981
06 May 2024	29.64	29.64	29.20	29.44	29.44	1,262,800
30 Apr 2024	29.35	29.37	28.62	28.88	28.88	1,298,200
29 Apr 2024	28.90	29.54	28.80	29.40	29.40	1,770,700
26 Apr 2024	28.60	28.94	28.13	28.79	28.79	1,314,611
25 Apr 2024	27.98	29.12	27.70	28.59	28.59	1,705,539
24 Apr 2024	27.34	28.44	27.30	28.41	28.41	1,572,881
23 Apr 2024	26.99	27.75	26.98	27.32	27.32	1,418,675
22 Apr 2024	27.79	27.80	26.50	27.05	27.05	1,244,429
19 Apr 2024	28.10	28.39	27.36	27.81	27.81	2,077,364
18 Apr 2024	28.50	28.99	27.84	28.41	28.41	1,801,850
17 Apr 2024	27.07	28.85	27.07	28.57	28.57	2,712,150
16 Apr 2024	29.07	29.14	27.00	27.00	27.00	2,790,000
15 Apr 2024	31.47	33.90	29.11	30.00	30.00	3,091,719
12 Apr 2024	32.13	32.98	31.01	31.24	31.24	3,333,812
11 Apr 2024	33.19	33.50	32.16	32.37	32.37	5,199,047
10 Apr 2024	31.20	34.19	30.59	34.19	34.19	3,442,345
09 Apr 2024	30.77	31.40	30.30	31.08	31.08	4,338,282
08 Apr 2024	32.40	35.36	32.40	32.40	32.40	6,321,841
03 Apr 2024	39.26	40.81	36.00	36.00	36.00	9,531,406
02 Apr 2024	36.50	37.10	35.70	37.10	37.10	5,423,222
01 Apr 2024	30.64	33.73	30.64	33.73	33.73	1,635,461
29 Mar 2024	30.28	30.48	29.85	30.66	30.66	482,334
28 Mar 2024	29.16	30.61	29.00	30.18	30.18	941,400
27 Mar 2024	30.60	30.93	29.07	29.07	29.07	872,500
26 Mar 2024	31.05	31.70	30.19	30.56	30.56	904,889
25 Mar 2024	32.68	32.68	31.03	31.04	31.04	943,000
22 Mar 2024	33.10	33.11	32.00	32.32	32.32	1,047,851
21 Mar 2024	33.68	33.86	32.68	33.13	33.13	1,083,397
20 Mar 2024	33.37	33.58	32.95	33.50	33.50	1,141,767
19 Mar 2024	33.49	33.95	33.15	33.28	33.28	1,629,861
18 Mar 2024	32.11	33.12	32.11	33.07	33.07	1,593,350
15 Mar 2024	31.85	32.20	31.51	32.09	32.09	1,103,681
14 Mar 2024	31.88	32.32	31.00	31.66	31.66	1,386,663
13 Mar 2024	32.28	32.48	31.85	32.10	32.10	1,416,883
12 Mar 2024	31.73	32.11	31.33	32.03	32.03	1,597,465
11 Mar 2024	31.40	31.77	31.02	31.77	31.77	1,457,620
08 Mar 2024	31.05	31.39	30.41	31.26	31.26	1,288,739
07 Mar 2024	31.81	32.26	30.92	30.92	30.92	1,908,500
06 Mar 2024	30.66	32.27	30.50	32.14	32.14	2,341,261
05 Mar 2024	30.38	33.07	30.10	31.34	31.34	2,656,811
04 Mar 2024	31.68	32.25	30.16	31.05	31.05	1,869,243
01 Mar 2024	30.20	30.98	29.74	30.88	30.88	1,762,184
29 Feb 2024	27.77	29.85	27.65	29.74	29.74	1,989,848
28 Feb 2024	31.68	32.39	28.51	28.51	28.51	3,221,901
27 Feb 2024	30.23	31.74	30.00	31.68	31.68	2,136,098
26 Feb 2024	30.82	31.40	29.82	30.57	30.57	2,345,553
23 Feb 2024	29.29	30.44	29.12	30.42	30.42	2,462,056
22 Feb 2024	28.39	29.35	28.32	29.27	29.27	2,080,451
21 Feb 2024	28.00	29.51	27.91	28.57	28.57	2,566,573
20 Feb 2024	28.14	28.68	27.71	28.50	28.50	2,271,892
19 Feb 2024	27.60	29.43	27.59	29.00	29.00	4,058,834
08 Feb 2024	26.70	29.43	24.50	29.43	29.43	4,467,098
07 Feb 2024	24.00	26.75	23.07	26.75	26.75	2,835,435
06 Feb 2024	22.91	25.51	22.46	24.32	24.32	2,499,286
05 Feb 2024	27.79	28.00	24.95	24.95	24.95	1,584,276
02 Feb 2024	29.73	30.30	26.70	27.72	27.72	1,537,059
01 Feb 2024	29.95	30.08	28.84	29.52	29.52	1,171,076
31 Jan 2024	31.00	31.99	29.21	29.50	29.50	1,978,399
30 Jan 2024	34.35	34.35	32.00	32.00	32.00	2,142,300
29 Jan 2024	35.00	35.60	34.25	35.55	35.55	1,768,437
26 Jan 2024	35.10	35.45	34.54	34.60	34.60	980,607
25 Jan 2024	34.29	35.38	33.61	35.25	35.25	1,140,700
24 Jan 2024	34.22	34.89	32.90	34.22	34.22	1,116,634
23 Jan 2024	34.08	34.75	33.26	34.08	34.08	1,136,900
22 Jan 2024	36.79	37.48	34.00	34.19	34.19	1,835,897
19 Jan 2024	38.86	39.28	36.78	37.00	37.00	1,549,430
18 Jan 2024	38.98	39.57	37.91	38.97	38.97	1,421,734
17 Jan 2024	40.22	40.28	39.00	39.03	39.03	912,900
16 Jan 2024	40.55	40.79	39.58	40.29	40.29	1,200,569
15 Jan 2024	40.80	40.80	40.80	40.80	40.80	-
12 Jan 2024	41.53	42.10	40.80	40.80	40.80	1,274,100
11 Jan 2024	40.30	43.00	40.30	41.93	41.93	1,832,450
10 Jan 2024	40.81	41.08	39.81	40.20	40.20	1,338,200
09 Jan 2024	42.28	43.41	40.80	41.15	41.15	1,882,800
08 Jan 2024	43.00	43.65	42.13	42.16	42.16	1,265,809
05 Jan 2024	44.07	44.15	42.55	43.24	43.24	1,413,352
04 Jan 2024	44.32	44.64	43.43	43.72	43.72	1,337,700
03 Jan 2024	44.84	45.30	43.59	44.40	44.40	2,579,421
02 Jan 2024	44.15	45.95	44.15	45.03	45.03	3,480,320
29 Dec 2023	43.20	45.27	43.20	44.85	44.85	4,637,580
28 Dec 2023	43.50	44.52	43.00	43.79	43.79	6,069,004
27 Dec 2023	38.77	42.65	38.55	42.65	42.65	3,262,179
26 Dec 2023	39.66	39.85	38.60	38.77	38.77	905,200
25 Dec 2023	39.40	40.05	39.15	39.70	39.70	784,900
22 Dec 2023	40.23	40.81	39.51	39.61	39.61	1,178,498
21 Dec 2023	40.80	40.90	39.10	40.64	40.64	1,599,905
20 Dec 2023	40.02	42.08	40.01	40.71	40.71	2,226,835
19 Dec 2023	39.59	40.14	39.48	39.91	39.91	632,100
18 Dec 2023	40.00	40.48	39.51	39.68	39.68	929,400
15 Dec 2023	40.03	40.37	39.52	40.14	40.14	803,516
14 Dec 2023	40.40	40.80	39.59	39.69	39.69	1,057,615
13 Dec 2023	40.55	40.90	40.12	40.40	40.40	850,970
12 Dec 2023	40.61	41.00	40.35	40.62	40.62	806,997
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,525.88-92.21(-0.79%)

NZD/USD0.6119+0.0077(+1.28%)

ALL ORDS8,020.90+25.20(+0.32%)

OIL78.84+0.82(+1.05%)

GOLD2,391.70+31.80(+1.35%)

Jiangsu Topfly New Materials Co., Ltd. (001373.SZ)

NZX 50
11,525.88
-92.21(-0.79%)

NZD/USD
0.6119
+0.0077(+1.28%)

ALL ORDS
8,020.90
+25.20(+0.32%)

OIL
78.84
+0.82(+1.05%)

GOLD
2,391.70
+31.80(+1.35%)