TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.300	21.990	21.260	21.720	21.642	43,463,062
2023-07-28	22.250	22.480	21.710	21.890	21.812	50,639,043
2023-07-27	23.000	23.220	22.160	22.250	22.170	71,506,849
2023-07-26	24.000	24.000	23.090	23.360	23.276	60,777,263
2023-07-25	24.190	24.500	23.610	24.100	24.014	80,446,977
2023-07-24	24.010	24.730	23.720	23.910	23.824	86,812,537
2023-07-21	23.240	25.080	22.830	24.500	24.412	135,241,969
2023-07-20	23.910	24.240	22.960	23.080	22.997	90,975,924
2023-07-19	23.500	24.880	23.060	24.240	24.153	135,206,238
2023-07-18	23.240	24.630	23.240	23.650	23.565	144,547,132
2023-07-17	22.100	22.530	21.820	22.390	22.310	33,314,985
2023-07-14	22.500	23.400	22.270	22.550	22.469	62,501,720
2023-07-13	21.350	22.200	21.320	22.080	22.001	55,233,046
2023-07-12	22.400	22.630	21.000	21.100	21.024	76,336,224
2023-07-11	22.330	22.820	22.130	22.560	22.479	28,093,325
2023-07-10	22.420	22.750	22.300	22.360	22.280	16,056,885
2023-07-07	22.660	22.900	22.000	22.440	22.360	28,393,369
2023-07-06	22.500	23.050	22.260	22.720	22.639	27,217,697
2023-07-05	22.810	23.230	22.510	22.600	22.519	36,404,694
2023-07-04	22.770	23.300	22.500	22.910	22.828	39,593,912
2023-07-03	22.690	23.260	22.310	22.910	22.828	60,333,030
2023-06-30	22.310	22.750	22.240	22.600	22.519	37,991,120
2023-06-29	22.300	22.650	22.160	22.400	22.320	42,534,684
2023-06-28	22.590	22.680	21.680	22.160	22.081	46,435,070
2023-06-27	22.430	22.730	22.160	22.600	22.519	43,372,964
2023-06-26	23.010	23.230	22.420	22.580	22.499	48,660,735
2023-06-21	24.500	24.580	23.270	23.390	23.306	74,518,942
2023-06-20	24.750	24.930	24.200	24.580	24.492	57,744,416
2023-06-19	24.500	25.150	24.170	24.840	24.751	63,750,988
2023-06-16	24.220	25.100	24.200	24.840	24.751	57,471,308
2023-06-15	25.500	25.900	24.560	24.860	24.771	74,938,079
2023-06-14	25.800	25.990	24.630	25.300	25.209	146,028,825
2023-06-13	27.500	27.500	26.780	27.350	27.252	90,259,851
2023-06-12	26.300	28.000	25.820	27.310	27.212	128,960,193
2023-06-09	24.500	25.800	23.920	25.600	25.508	100,176,671
2023-06-08	24.160	24.560	23.800	24.130	24.044	63,791,029
2023-06-07	25.250	25.650	24.500	24.800	24.711	86,324,410
2023-06-06	24.800	25.250	24.330	24.500	24.412	53,249,397
2023-06-05	24.730	25.610	24.730	25.060	24.970	80,322,975
2023-06-02	24.650	25.210	24.240	24.420	24.332	64,831,326
2023-06-01	23.800	24.620	23.510	24.380	24.293	83,218,746
2023-05-31	25.220	25.420	23.990	24.770	24.681	125,481,791
2023-05-30	24.170	25.330	23.900	25.150	25.060	168,151,683
2023-05-29	23.500	24.210	23.500	24.210	24.027	191,314,462
2023-05-26	21.150	22.500	21.060	22.010	21.843	86,344,212
2023-05-25	21.100	21.770	20.790	21.220	21.059	55,528,348
2023-05-24	20.080	21.070	19.830	20.670	20.513	48,975,918
2023-05-23	20.500	20.600	19.850	20.280	20.126	42,190,855
2023-05-22	20.900	21.670	20.150	20.290	20.136	62,487,178
2023-05-19	19.780	21.170	19.780	20.860	20.702	98,202,087
2023-05-18	19.500	20.210	19.460	19.640	19.491	40,548,596
2023-05-17	19.630	20.100	19.310	19.480	19.332	45,894,661
2023-05-16	19.220	19.930	19.200	19.700	19.551	55,222,838
2023-05-15	18.780	19.420	18.710	19.380	19.233	57,031,583
2023-05-12	18.250	19.550	18.240	19.090	18.945	78,265,291
2023-05-11	18.480	18.730	18.200	18.270	18.132	25,488,288
2023-05-10	18.250	18.490	17.790	18.380	18.241	41,673,088
2023-05-09	18.150	18.890	18.080	18.510	18.370	53,750,059
2023-05-08	17.800	18.510	17.580	18.150	18.013	37,788,281
2023-05-05	18.800	19.070	18.130	18.150	18.013	68,624,292

← NewerPage 14 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.