TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.210	19.580	19.020	19.500	19.352	44,155,081
2023-02-02	19.600	19.680	19.220	19.320	19.174	67,133,335
2023-02-01	18.340	19.850	18.320	19.290	19.144	88,053,983
2023-01-31	18.600	18.660	18.150	18.320	18.181	37,251,984
2023-01-30	18.900	18.980	18.400	18.590	18.449	49,767,994
2023-01-20	18.210	18.510	18.130	18.350	18.211	33,233,327
2023-01-19	17.670	18.320	17.650	18.280	18.142	43,022,563
2023-01-18	17.750	17.890	17.630	17.790	17.655	22,532,031
2023-01-17	17.570	18.160	17.550	17.790	17.655	38,226,207
2023-01-16	17.180	17.750	17.130	17.570	17.437	29,184,932
2023-01-13	17.690	17.690	17.250	17.390	17.258	23,266,489
2023-01-12	17.600	17.640	17.250	17.430	17.298	31,741,395
2023-01-11	17.580	18.450	17.510	17.770	17.635	62,092,170
2023-01-10	17.340	17.850	17.340	17.710	17.576	51,173,161
2023-01-09	17.250	17.560	17.160	17.300	17.169	29,452,457
2023-01-06	17.120	17.550	17.080	17.190	17.060	37,219,116
2023-01-05	17.110	17.450	17.010	17.250	17.119	36,457,840
2023-01-04	16.900	18.360	16.890	17.390	17.258	59,312,555
2023-01-03	16.490	16.850	16.290	16.750	16.623	34,189,517
2022-12-30	16.920	17.030	16.400	16.480	16.355	25,788,961
2022-12-29	17.090	17.290	16.730	16.750	16.623	38,424,226
2022-12-28	17.690	17.840	17.260	17.310	17.179	34,683,573
2022-12-27	17.750	18.070	17.600	17.830	17.695	37,763,291
2022-12-26	17.130	18.180	17.060	17.740	17.606	46,675,301
2022-12-23	18.020	18.580	16.930	17.290	17.159	68,071,254
2022-12-22	18.360	18.730	18.170	18.350	18.211	53,514,444
2022-12-21	17.970	18.650	17.590	18.550	18.409	61,541,968
2022-12-20	17.740	18.340	17.650	18.160	18.022	50,880,455
2022-12-19	18.030	18.340	17.840	17.920	17.784	44,310,020
2022-12-16	18.430	18.480	17.950	18.250	18.112	80,366,392
2022-12-15	17.030	18.990	16.900	18.770	18.628	133,245,362
2022-12-14	17.300	17.830	17.140	17.260	17.129	71,148,816
2022-12-13	16.700	16.850	16.550	16.610	16.484	17,237,272
2022-12-12	16.410	17.050	16.190	16.770	16.643	32,271,037
2022-12-09	16.450	16.890	16.410	16.500	16.375	31,918,395
2022-12-08	17.200	17.240	16.460	16.470	16.345	40,561,619
2022-12-07	17.370	17.420	17.160	17.200	17.070	23,903,504
2022-12-06	17.080	17.800	17.050	17.560	17.427	46,559,414
2022-12-05	17.190	17.360	16.950	17.150	17.020	28,479,567
2022-12-02	17.430	17.580	17.070	17.130	17.000	31,973,458
2022-12-01	17.540	17.730	17.400	17.510	17.377	29,072,234
2022-11-30	17.500	17.730	17.230	17.330	17.199	29,437,473
2022-11-29	17.310	17.680	17.210	17.560	17.427	27,109,861
2022-11-28	16.700	17.440	16.600	17.340	17.209	26,570,472
2022-11-25	17.670	17.930	17.260	17.280	17.149	27,685,958
2022-11-24	17.700	17.940	17.510	17.620	17.487	25,917,873
2022-11-23	18.160	18.160	17.260	17.700	17.566	50,518,805
2022-11-22	18.650	19.240	18.190	18.270	18.132	49,367,783
2022-11-21	18.500	19.050	18.500	18.770	18.628	31,293,535
2022-11-18	19.290	19.540	18.600	18.900	18.757	54,847,203
2022-11-17	19.010	19.670	18.460	19.480	19.332	81,774,449
2022-11-16	19.200	19.700	18.830	19.110	18.965	79,706,624
2022-11-15	18.220	19.590	18.130	19.260	19.114	104,517,625
2022-11-14	17.830	18.720	17.550	18.380	18.241	57,283,455
2022-11-11	18.200	18.550	17.840	18.000	17.864	71,836,388
2022-11-10	18.620	19.030	17.720	17.720	17.586	79,368,563
2022-11-09	18.300	19.140	18.080	18.980	18.836	75,816,315
2022-11-08	18.600	18.820	18.210	18.410	18.271	50,534,179
2022-11-07	18.730	19.420	18.540	18.680	18.538	73,910,571
2022-11-04	18.550	19.130	18.200	18.840	18.697	91,860,917

← NewerPage 16 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.