TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.820	17.120	16.430	17.050	16.921	71,620,792
2022-08-03	16.320	16.880	16.060	16.620	16.494	76,230,091
2022-08-02	16.150	16.560	15.570	16.010	15.889	44,468,905
2022-08-01	16.460	16.580	15.870	16.320	16.196	38,221,065
2022-07-29	17.070	17.420	16.380	16.490	16.365	89,460,558
2022-07-28	15.160	16.580	15.100	16.580	16.454	51,753,730
2022-07-27	14.960	15.150	14.870	15.070	14.956	19,376,814
2022-07-26	15.000	15.090	14.670	15.040	14.926	19,560,199
2022-07-25	16.050	16.110	14.830	14.940	14.827	45,874,675
2022-07-22	16.190	16.800	15.930	16.050	15.928	35,809,400
2022-07-21	16.170	16.430	15.850	15.970	15.849	39,030,311
2022-07-20	16.600	17.290	15.850	16.140	16.018	87,193,280
2022-07-19	15.680	16.690	15.560	16.400	16.276	83,916,790
2022-07-18	14.440	15.850	14.280	15.510	15.393	63,848,980
2022-07-15	14.830	14.900	14.410	14.410	14.301	18,692,203
2022-07-14	14.830	15.140	14.750	14.910	14.797	14,844,312
2022-07-13	15.000	15.070	14.740	14.900	14.787	14,469,597
2022-07-12	15.090	15.270	14.970	15.070	14.956	12,962,395
2022-07-11	15.180	15.190	14.850	15.150	15.035	16,184,965
2022-07-08	15.180	15.370	15.060	15.060	14.946	16,834,236
2022-07-07	14.940	15.210	14.790	15.160	15.045	18,453,512
2022-07-06	14.800	15.150	14.710	14.900	14.787	20,732,134
2022-07-05	14.920	15.090	14.620	14.880	14.767	17,559,307
2022-07-04	14.980	14.980	14.560	14.800	14.688	22,267,543
2022-07-01	15.310	15.450	15.090	15.180	15.065	17,123,282
2022-06-30	15.100	15.470	15.000	15.400	15.283	25,665,463
2022-06-29	15.270	15.730	15.070	15.090	14.976	36,791,114
2022-06-28	14.800	15.380	14.610	15.270	15.154	31,233,200
2022-06-27	14.750	14.900	14.550	14.820	14.708	22,876,258
2022-06-24	14.520	14.710	14.480	14.630	14.519	19,260,096
2022-06-23	14.120	14.500	14.120	14.460	14.350	15,373,701
2022-06-22	14.650	14.650	14.120	14.120	14.013	18,557,058
2022-06-21	14.730	14.870	14.430	14.650	14.539	16,749,016
2022-06-20	14.620	14.820	14.500	14.750	14.638	19,493,388
2022-06-17	14.470	14.620	14.260	14.610	14.499	17,728,059
2022-06-16	14.480	14.880	14.380	14.600	14.489	26,398,554
2022-06-15	14.350	14.750	14.250	14.460	14.350	24,928,326
2022-06-14	14.160	14.240	13.780	14.220	14.112	15,789,332
2022-06-13	14.180	14.430	14.130	14.280	14.172	13,962,077
2022-06-10	13.830	14.320	13.810	14.300	14.192	19,368,423
2022-06-09	14.280	14.290	13.790	13.910	13.805	15,320,855
2022-06-08	14.400	14.510	14.130	14.290	14.182	15,748,316
2022-06-07	14.640	14.730	14.310	14.410	14.301	14,374,597
2022-06-06	14.210	14.690	14.200	14.640	14.529	25,235,632
2022-06-02	13.900	14.220	13.830	14.180	14.073	18,293,562
2022-06-01	14.170	14.190	13.860	13.940	13.834	13,876,407
2022-05-31	13.850	14.010	13.540	13.980	13.874	17,677,080
2022-05-30	13.870	14.000	13.660	13.780	13.676	15,239,168
2022-05-27	14.080	14.150	13.720	13.890	13.785	12,739,843
2022-05-26	13.790	14.050	13.480	13.990	13.884	15,116,469
2022-05-25	13.560	13.830	13.520	13.740	13.636	8,983,405
2022-05-24	14.290	14.380	13.610	13.640	13.537	18,165,364
2022-05-23	14.190	14.380	14.100	14.290	14.182	16,533,191
2022-05-20	13.900	14.150	13.850	14.120	14.013	13,882,201
2022-05-19	13.440	13.970	13.370	13.960	13.854	16,709,892
2022-05-18	13.820	13.910	13.660	13.750	13.646	11,371,729
2022-05-17	13.600	13.810	13.510	13.750	13.646	11,867,310
2022-05-16	13.770	13.900	13.570	13.620	13.517	10,787,933
2022-05-13	13.750	13.830	13.570	13.680	13.576	10,750,129
2022-05-12	13.590	13.910	13.480	13.730	13.626	16,625,359

← NewerPage 18 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.