TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.320	14.050	13.310	13.630	13.527	27,086,120
2022-05-10	12.800	13.370	12.730	13.310	13.209	18,068,998
2022-05-09	12.940	13.170	12.830	13.000	12.902	9,208,215
2022-05-06	12.980	13.230	12.930	12.990	12.892	11,814,067
2022-05-05	13.320	13.800	13.120	13.480	13.378	17,506,829
2022-04-29	13.120	13.350	12.830	13.270	13.169	17,489,328
2022-04-28	12.950	13.100	12.690	12.870	12.773	15,409,820
2022-04-27	12.490	13.280	12.360	13.230	13.130	16,195,216
2022-04-26	13.020	13.250	12.540	12.600	12.505	15,086,501
2022-04-25	13.860	13.870	12.930	12.990	12.892	17,627,747
2022-04-22	14.500	14.640	13.980	14.100	13.993	13,077,181
2022-04-21	14.940	15.140	14.490	14.560	14.450	9,515,436
2022-04-20	15.240	15.310	14.900	14.960	14.847	7,599,464
2022-04-19	15.180	15.390	15.090	15.200	15.085	8,261,343
2022-04-18	14.810	15.290	14.680	15.230	15.115	11,724,818
2022-04-15	15.060	15.140	14.730	14.910	14.797	9,032,300
2022-04-14	15.020	15.300	14.960	15.210	15.095	8,447,989
2022-04-13	15.230	15.230	14.890	14.910	14.797	8,232,725
2022-04-12	14.810	15.300	14.660	15.230	15.115	11,902,191
2022-04-11	15.550	15.560	14.670	14.810	14.698	14,467,471
2022-04-08	15.810	15.810	15.290	15.540	15.422	12,380,780
2022-04-07	16.150	16.350	15.700	15.730	15.611	13,814,787
2022-04-06	16.510	16.520	16.150	16.260	16.137	11,229,884
2022-04-01	16.490	16.780	16.360	16.610	16.484	10,357,473
2022-03-31	17.170	17.180	16.510	16.580	16.454	14,554,698
2022-03-30	17.210	17.300	16.890	17.230	17.099	10,971,480
2022-03-29	17.550	17.600	17.010	17.090	16.961	7,950,139
2022-03-28	17.220	17.560	17.190	17.480	17.348	6,481,020
2022-03-25	17.480	17.760	17.380	17.380	17.248	8,199,034
2022-03-24	17.530	17.600	17.350	17.370	17.238	7,595,790
2022-03-23	17.630	17.740	17.530	17.630	17.496	7,580,052
2022-03-22	17.550	17.820	17.500	17.600	17.467	8,646,312
2022-03-21	17.480	17.650	17.410	17.590	17.457	11,818,299
2022-03-18	17.210	17.500	17.120	17.460	17.328	11,664,241
2022-03-17	16.990	17.450	16.990	17.230	17.099	15,234,422
2022-03-16	16.650	16.900	15.910	16.820	16.693	16,188,244
2022-03-15	17.160	17.340	16.330	16.360	16.236	14,113,684
2022-03-14	17.170	17.900	17.100	17.200	17.070	10,310,352
2022-03-11	16.900	17.440	16.900	17.420	17.288	11,997,615
2022-03-10	17.250	17.570	17.040	17.250	17.119	14,375,613
2022-03-09	17.250	17.390	16.210	16.920	16.792	14,487,744
2022-03-08	17.440	17.570	16.880	17.100	16.970	12,483,770
2022-03-07	17.880	17.920	17.310	17.400	17.268	11,271,066
2022-03-04	17.800	18.250	17.710	17.930	17.794	10,825,161
2022-03-03	18.010	18.280	17.800	17.850	17.715	10,749,505
2022-03-02	17.910	18.080	17.880	17.940	17.804	7,421,690
2022-03-01	18.120	18.190	17.940	18.040	17.903	9,389,983
2022-02-28	18.270	18.280	18.000	18.100	17.963	8,872,696
2022-02-25	18.450	18.560	18.150	18.260	18.122	11,431,650
2022-02-24	18.350	18.560	18.020	18.200	18.062	18,633,719
2022-02-23	18.110	18.630	18.100	18.550	18.409	18,358,370
2022-02-22	18.050	18.260	17.960	18.110	17.973	8,713,200
2022-02-21	17.930	18.290	17.850	18.190	18.052	11,511,737
2022-02-18	17.740	17.950	17.670	17.930	17.794	5,669,780
2022-02-17	17.910	18.060	17.780	17.890	17.754	7,255,191
2022-02-16	18.030	18.130	17.870	17.920	17.784	7,875,477
2022-02-15	17.730	17.960	17.710	17.950	17.814	8,333,057
2022-02-14	17.560	17.820	17.300	17.810	17.675	7,614,960
2022-02-11	17.780	17.960	17.660	17.720	17.586	8,449,078
2022-02-10	18.020	18.130	17.840	17.930	17.794	9,453,584

← NewerPage 19 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.