TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.680	21.750	20.200	20.920	20.845	43,556,302
2024-01-23	21.350	22.050	21.270	21.750	21.672	31,066,569
2024-01-22	22.400	23.040	21.610	21.900	21.822	49,632,388
2024-01-19	21.420	22.950	21.350	22.020	21.941	54,773,763
2024-01-18	20.400	20.900	20.030	20.900	20.825	23,464,562
2024-01-17	21.450	21.800	20.660	20.660	20.586	26,437,282
2024-01-16	21.170	21.260	20.540	20.850	20.775	14,419,174
2024-01-15	20.220	21.520	20.220	21.260	21.184	35,565,723
2024-01-12	20.470	20.620	20.200	20.220	20.148	15,147,269
2024-01-11	20.650	20.950	20.410	20.500	20.427	20,981,374
2024-01-10	20.890	20.970	20.200	20.650	20.576	14,652,680
2024-01-09	20.570	21.180	20.570	20.800	20.725	22,614,551
2024-01-08	20.940	20.980	20.290	20.290	20.217	15,430,206
2024-01-05	21.400	21.610	20.910	21.050	20.975	13,936,968
2024-01-04	21.660	21.750	21.240	21.350	21.274	16,182,282
2024-01-03	22.760	22.850	21.310	21.700	21.622	31,121,512
2024-01-02	23.110	23.500	22.980	23.000	22.918	16,524,705
2023-12-29	22.880	23.300	22.870	23.120	23.037	20,681,855
2023-12-28	22.980	23.090	22.600	22.980	22.898	22,327,491
2023-12-27	21.860	23.050	21.810	22.980	22.898	27,263,830
2023-12-26	22.130	22.210	21.560	21.840	21.762	15,439,888
2023-12-25	21.630	22.250	21.560	22.210	22.130	13,161,900
2023-12-22	22.440	22.620	21.700	21.770	21.692	17,771,707
2023-12-21	22.180	22.550	21.960	22.370	22.290	15,421,113
2023-12-20	22.640	22.940	22.350	22.510	22.429	17,867,087
2023-12-19	22.470	22.880	22.350	22.690	22.609	14,731,843
2023-12-18	22.400	22.670	22.170	22.500	22.419	16,340,561
2023-12-15	22.760	22.940	22.430	22.620	22.539	15,520,170
2023-12-14	23.020	23.220	22.710	22.730	22.649	18,073,915
2023-12-13	23.490	23.600	23.000	23.010	22.928	18,116,081
2023-12-12	23.580	24.050	23.300	23.460	23.376	36,859,340
2023-12-11	23.000	23.460	22.570	23.380	23.296	47,017,716
2023-12-08	23.280	24.120	22.940	23.440	23.356	76,698,875
2023-12-07	22.280	23.440	22.040	22.180	22.101	47,525,240
2023-12-06	21.770	22.450	21.630	22.150	22.071	30,984,233
2023-12-05	22.850	22.940	21.860	21.880	21.802	42,046,545
2023-12-04	22.650	24.230	22.650	23.130	23.047	55,417,159
2023-12-01	22.550	23.070	22.180	22.460	22.380	27,767,861
2023-11-30	22.600	23.310	22.270	22.700	22.619	37,849,941
2023-11-29	22.420	23.500	22.350	22.610	22.529	46,175,952
2023-11-28	22.710	22.870	22.110	22.580	22.499	41,544,527
2023-11-27	22.350	23.100	22.170	23.000	22.918	53,151,149
2023-11-24	22.300	22.560	21.940	22.500	22.419	46,129,516
2023-11-23	22.380	22.430	21.690	22.280	22.200	50,255,975
2023-11-22	22.020	23.000	21.640	22.630	22.549	74,022,516
2023-11-21	21.330	22.900	21.330	22.350	22.270	97,103,350
2023-11-20	21.400	21.540	20.980	21.320	21.244	28,514,804
2023-11-17	20.890	21.230	20.810	21.090	21.014	16,628,042
2023-11-16	21.600	21.600	20.880	20.890	20.815	19,227,103
2023-11-15	21.800	21.800	21.130	21.270	21.194	25,458,466
2023-11-14	21.510	21.600	21.230	21.540	21.463	24,431,716
2023-11-13	21.310	22.000	21.220	21.450	21.373	43,543,335
2023-11-10	21.130	21.490	20.900	20.980	20.905	26,344,013
2023-11-09	21.650	21.820	21.240	21.340	21.264	27,613,788
2023-11-08	21.530	22.000	21.380	21.580	21.503	33,183,109
2023-11-07	21.500	22.230	21.470	21.880	21.802	40,406,884
2023-11-06	21.650	21.860	21.320	21.750	21.672	55,034,480
2023-11-03	20.120	21.340	20.110	21.230	21.154	49,370,797
2023-11-02	21.180	21.330	20.350	20.360	20.287	55,750,426
2023-11-01	20.260	20.740	20.260	20.400	20.327	28,695,771

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0810 CNY
2025-06-17	0.0450 CNY
2024-06-25	0.0120 CNY
2023-05-30	0.0970 CNY
2021-06-23	0.0260 CNY
2019-05-16	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.