TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.600	20.800	20.200	20.450	20.377	33,996,801
2023-10-30	19.500	20.500	19.400	20.380	20.307	56,704,010
2023-10-27	19.200	19.930	19.100	19.780	19.709	45,660,436
2023-10-26	18.620	19.790	18.580	19.300	19.231	60,402,640
2023-10-25	18.100	18.660	18.100	18.420	18.354	30,227,009
2023-10-24	18.120	18.480	17.110	18.010	17.945	44,047,897
2023-10-23	19.070	19.140	17.980	18.080	18.015	42,246,832
2023-10-20	19.680	19.910	19.290	19.380	19.311	43,181,917
2023-10-19	19.030	20.440	18.960	19.980	19.908	77,724,680
2023-10-18	18.810	19.890	18.780	19.360	19.291	55,578,617
2023-10-17	18.790	19.100	18.550	18.800	18.733	20,671,329
2023-10-16	19.250	19.350	18.580	18.740	18.673	28,380,597
2023-10-13	19.230	19.540	19.080	19.390	19.321	30,116,142
2023-10-12	19.670	19.670	19.190	19.380	19.311	35,157,893
2023-10-11	19.350	19.790	19.260	19.780	19.709	38,331,621
2023-10-10	19.270	19.570	19.250	19.400	19.330	29,127,511
2023-10-09	19.170	19.370	18.980	19.220	19.151	23,408,537
2023-09-28	18.900	19.260	18.900	19.170	19.101	25,459,580
2023-09-27	18.910	19.150	18.810	18.810	18.743	18,128,590
2023-09-26	19.110	19.270	18.900	18.990	18.922	21,600,635
2023-09-25	19.400	19.500	19.120	19.240	19.171	22,197,311
2023-09-22	18.830	19.400	18.800	19.370	19.301	29,431,038
2023-09-21	18.750	19.230	18.650	18.940	18.872	23,535,324
2023-09-20	18.910	19.260	18.830	18.900	18.832	16,980,116
2023-09-19	18.960	19.300	18.710	19.020	18.952	23,832,505
2023-09-18	19.380	19.540	19.000	19.050	18.982	31,973,935
2023-09-15	19.510	20.030	19.380	19.630	19.560	30,426,232
2023-09-14	19.730	19.850	19.340	19.460	19.390	26,518,418
2023-09-13	19.990	20.330	19.600	19.800	19.729	36,261,968
2023-09-12	20.950	21.090	20.230	20.280	20.207	44,840,666
2023-09-11	20.370	20.600	20.200	20.220	20.148	33,175,251
2023-09-08	20.120	20.690	20.110	20.370	20.297	29,549,489
2023-09-07	21.000	21.000	20.280	20.290	20.217	50,535,720
2023-09-06	20.310	21.460	20.250	21.330	21.254	62,946,237
2023-09-05	21.000	21.100	20.530	20.630	20.556	55,933,748
2023-09-04	20.160	20.600	20.030	20.600	20.526	43,555,271
2023-09-01	20.200	20.500	19.830	20.020	19.948	39,349,566
2023-08-31	19.710	20.700	19.580	20.390	20.317	68,621,321
2023-08-30	19.500	20.630	19.410	19.900	19.829	81,552,362
2023-08-29	18.100	19.110	18.050	19.100	19.032	38,940,092
2023-08-28	19.290	19.450	18.240	18.320	18.254	30,107,049
2023-08-25	18.800	18.800	18.150	18.300	18.234	33,103,297
2023-08-24	18.860	19.340	18.760	19.150	19.081	35,862,069
2023-08-23	19.190	19.190	18.610	18.630	18.563	20,652,405
2023-08-22	18.960	19.210	18.610	19.160	19.091	28,420,666
2023-08-21	18.950	19.130	18.770	18.780	18.713	18,854,351
2023-08-18	19.320	19.600	18.870	18.870	18.802	26,113,525
2023-08-17	19.420	19.600	19.180	19.320	19.251	30,522,169
2023-08-16	19.850	20.000	19.480	19.530	19.460	27,909,772
2023-08-15	20.570	20.650	19.870	19.990	19.918	21,348,000
2023-08-14	19.810	20.370	19.740	20.340	20.267	24,083,988
2023-08-11	20.930	20.930	20.210	20.230	20.158	36,724,175
2023-08-10	20.890	21.230	20.820	20.930	20.855	22,881,929
2023-08-09	21.990	22.000	20.820	21.060	20.985	54,343,693
2023-08-08	22.070	22.800	22.020	22.120	22.041	35,324,351
2023-08-07	22.200	22.580	21.990	22.090	22.011	40,106,582
2023-08-04	22.160	22.590	21.810	22.240	22.160	43,598,417
2023-08-03	21.700	22.270	21.490	22.130	22.051	35,826,964
2023-08-02	21.940	22.660	21.940	22.310	22.230	64,447,255
2023-08-01	21.750	22.100	21.520	21.830	21.752	44,333,386

← NewerPage 13 of 21 · 1,212 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.