TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.700	17.940	17.390	17.730	17.596	37,162,588
2023-04-28	17.610	18.100	17.560	17.890	17.754	38,056,656
2023-04-27	17.660	18.500	17.510	17.790	17.655	49,883,390
2023-04-26	18.520	19.030	18.000	18.250	18.112	51,102,792
2023-04-25	19.580	19.710	18.830	19.070	18.926	37,018,786
2023-04-24	19.900	20.300	19.410	19.580	19.432	42,009,520
2023-04-21	21.200	21.200	19.900	19.910	19.759	68,142,093
2023-04-20	20.670	21.570	20.670	21.350	21.188	58,423,860
2023-04-19	21.760	22.050	21.000	21.080	20.920	71,618,792
2023-04-18	22.510	22.530	21.560	21.750	21.585	63,491,835
2023-04-17	22.700	22.880	22.240	22.690	22.518	61,237,834
2023-04-14	21.940	22.760	21.400	22.560	22.389	83,815,919
2023-04-13	22.610	22.640	21.690	21.800	21.635	72,737,293
2023-04-12	22.620	23.120	22.180	22.900	22.727	61,655,472
2023-04-11	23.360	23.390	22.330	22.700	22.528	61,257,616
2023-04-10	24.400	24.520	22.920	22.990	22.816	92,805,896
2023-04-07	23.990	24.800	23.790	24.500	24.314	107,793,646
2023-04-06	22.500	24.710	22.480	23.880	23.699	129,828,579
2023-04-04	22.540	23.800	22.470	22.950	22.776	96,262,892
2023-04-03	22.210	22.900	21.980	22.770	22.598	92,095,433
2023-03-31	21.970	22.340	21.780	22.200	22.032	55,724,401
2023-03-30	22.410	22.780	21.500	21.840	21.675	85,066,033
2023-03-29	23.310	23.530	21.860	22.550	22.379	116,958,361
2023-03-28	24.400	24.760	23.430	23.540	23.362	68,033,269
2023-03-27	24.660	25.260	24.310	24.500	24.314	86,612,036
2023-03-24	24.850	25.180	24.240	24.790	24.602	88,863,788
2023-03-23	23.600	25.810	23.490	25.220	25.029	138,132,530
2023-03-22	23.550	23.700	23.050	23.700	23.520	54,851,701
2023-03-21	23.570	23.730	23.080	23.470	23.292	59,108,757
2023-03-20	23.120	24.500	22.950	23.850	23.669	104,234,193
2023-03-17	23.340	23.660	22.600	23.380	23.203	82,713,513
2023-03-16	22.660	23.680	22.600	22.950	22.776	71,966,484
2023-03-15	23.060	23.750	22.740	23.000	22.826	76,565,816
2023-03-14	22.160	23.590	21.790	23.300	23.123	99,689,906
2023-03-13	21.500	22.400	21.420	22.350	22.181	54,906,121
2023-03-10	22.000	22.660	21.670	21.680	21.516	63,543,194
2023-03-09	22.410	23.150	22.120	22.490	22.320	74,397,383
2023-03-08	22.010	22.690	21.600	22.560	22.389	87,222,346
2023-03-07	23.000	23.080	22.090	22.210	22.042	98,610,360
2023-03-06	23.990	23.990	23.040	23.300	23.123	123,078,127
2023-03-03	23.190	24.230	23.190	24.230	24.046	172,109,330
2023-03-02	22.870	23.120	21.960	22.030	21.863	60,420,327
2023-03-01	22.060	23.380	21.990	23.080	22.905	76,509,105
2023-02-28	22.410	22.930	21.900	22.350	22.181	65,227,514
2023-02-27	23.220	23.750	22.260	22.620	22.449	96,466,107
2023-02-24	22.850	24.200	22.480	23.680	23.501	133,172,080
2023-02-23	22.460	23.180	22.270	22.550	22.379	75,535,566
2023-02-22	21.990	23.190	21.660	22.640	22.468	80,716,075
2023-02-21	22.400	22.810	21.910	22.300	22.131	82,722,818
2023-02-20	20.880	22.690	20.470	22.690	22.518	103,151,219
2023-02-17	21.900	21.960	20.570	20.630	20.474	80,311,295
2023-02-16	22.500	23.100	21.330	21.530	21.367	129,986,066
2023-02-15	22.550	22.930	21.700	22.740	22.568	130,317,301
2023-02-14	21.700	23.280	21.660	22.110	21.943	187,926,110
2023-02-13	19.870	21.350	19.720	21.160	21.000	106,108,733
2023-02-10	19.810	20.400	19.650	19.740	19.590	70,617,178
2023-02-09	18.530	20.080	18.450	19.800	19.650	89,115,451
2023-02-08	19.040	19.420	18.600	18.680	18.538	35,608,645
2023-02-07	19.130	19.200	18.850	19.040	18.896	31,660,157
2023-02-06	19.300	19.560	19.020	19.210	19.064	35,094,124

← NewerPage 15 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.