TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.550	19.130	18.200	18.840	18.697	91,860,917
2022-11-03	17.720	19.300	17.720	18.840	18.697	117,193,932
2022-11-02	19.140	20.180	17.920	17.960	17.824	136,245,956
2022-11-01	18.400	19.290	18.280	19.140	18.995	112,410,373
2022-10-31	17.230	19.050	17.220	18.830	18.687	120,627,325
2022-10-28	17.820	18.610	17.510	17.620	17.487	135,294,294
2022-10-27	17.450	18.910	17.280	18.560	18.419	192,974,163
2022-10-26	15.930	17.550	15.790	17.190	17.060	127,195,933
2022-10-25	16.130	16.480	15.720	15.950	15.829	61,046,996
2022-10-24	16.100	16.880	16.100	16.530	16.405	89,588,754
2022-10-21	16.300	17.130	15.520	16.300	16.177	133,225,666
2022-10-20	14.700	16.300	14.650	16.300	16.177	47,357,798
2022-10-19	15.100	15.280	14.810	14.820	14.708	19,724,629
2022-10-18	15.320	15.380	14.960	15.100	14.986	24,031,733
2022-10-17	14.990	15.400	14.930	15.320	15.204	28,592,345
2022-10-14	15.020	15.200	14.800	15.150	15.035	29,877,422
2022-10-13	14.500	14.950	14.460	14.780	14.668	28,263,338
2022-10-12	14.280	14.770	14.050	14.750	14.638	33,159,412
2022-10-11	14.450	14.530	14.060	14.210	14.102	16,867,477
2022-10-10	14.810	14.970	14.340	14.400	14.291	23,576,720
2022-09-30	15.460	15.600	15.060	15.080	14.966	19,717,144
2022-09-29	15.860	15.910	15.440	15.510	15.393	19,977,179
2022-09-28	16.360	16.370	15.670	15.670	15.551	25,717,125
2022-09-27	16.080	16.420	16.080	16.410	16.286	26,724,004
2022-09-26	16.200	16.390	16.010	16.060	15.938	20,971,695
2022-09-23	16.820	16.900	16.170	16.360	16.236	29,836,642
2022-09-22	16.830	17.110	16.770	16.820	16.693	20,264,303
2022-09-21	16.760	17.080	16.450	16.960	16.832	25,514,223
2022-09-20	17.020	17.180	16.750	16.910	16.782	30,644,668
2022-09-19	17.950	18.210	16.750	16.920	16.792	60,444,383
2022-09-16	18.020	18.580	18.000	18.000	17.864	38,661,043
2022-09-15	18.510	18.590	17.900	18.180	18.042	45,662,083
2022-09-14	17.830	18.650	17.760	18.600	18.459	55,032,393
2022-09-13	18.300	18.700	18.230	18.290	18.151	35,999,850
2022-09-09	18.100	18.420	17.820	18.370	18.231	38,823,236
2022-09-08	18.400	18.520	18.000	18.020	17.883	53,860,663
2022-09-07	18.380	19.330	18.340	18.730	18.588	100,850,690
2022-09-06	18.200	18.450	17.980	18.380	18.241	48,483,818
2022-09-05	17.910	18.350	17.690	18.090	17.953	40,985,194
2022-09-02	17.750	18.330	17.720	18.170	18.032	56,632,454
2022-09-01	18.560	18.980	17.660	17.740	17.606	72,305,340
2022-08-31	18.400	18.780	17.960	18.580	18.439	69,696,726
2022-08-30	18.580	18.970	18.200	18.430	18.290	54,006,626
2022-08-29	18.400	18.860	18.310	18.590	18.449	44,532,764
2022-08-26	19.230	19.250	18.690	18.720	18.578	51,735,557
2022-08-25	19.330	19.400	18.610	19.090	18.945	67,708,934
2022-08-24	20.200	20.290	18.920	18.970	18.826	99,322,749
2022-08-23	19.900	20.460	19.890	20.190	20.037	70,392,077
2022-08-22	20.250	20.490	19.880	20.250	20.097	79,335,675
2022-08-19	21.020	21.570	20.100	20.180	20.027	135,432,276
2022-08-18	21.690	21.800	20.810	21.260	21.099	168,005,892
2022-08-17	22.190	23.120	21.910	22.280	22.111	179,244,979
2022-08-16	22.150	22.790	21.560	22.560	22.389	178,091,080
2022-08-15	23.000	23.480	21.680	22.150	21.982	171,924,775
2022-08-12	22.070	24.460	22.070	23.090	22.915	218,040,358
2022-08-11	23.000	23.540	22.360	22.600	22.429	199,790,817
2022-08-10	22.000	24.480	21.810	22.600	22.429	283,977,553
2022-08-09	20.150	22.700	20.150	22.700	22.528	256,044,629
2022-08-08	20.640	20.640	19.800	20.640	20.484	252,182,839
2022-08-05	17.880	18.760	17.580	18.760	18.618	107,787,885

← NewerPage 17 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.