TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.680	18.010	17.680	17.980	17.844	9,703,254
2022-02-08	17.550	17.780	17.450	17.780	17.645	10,366,216
2022-02-07	17.870	18.030	17.610	17.660	17.526	12,059,637
2022-01-28	17.310	17.670	17.110	17.410	17.278	15,564,921
2022-01-27	17.570	17.640	16.850	16.880	16.752	13,995,830
2022-01-26	17.750	17.840	17.390	17.570	17.437	8,587,259
2022-01-25	18.170	18.280	17.600	17.660	17.526	12,132,448
2022-01-24	18.030	18.300	18.030	18.180	18.042	6,894,869
2022-01-21	18.290	18.430	18.010	18.200	18.062	11,781,407
2022-01-20	18.890	18.990	18.250	18.290	18.151	16,106,208
2022-01-19	19.090	19.130	18.820	18.890	18.747	10,852,910
2022-01-18	19.040	19.350	19.030	19.200	19.055	14,994,408
2022-01-17	18.760	19.110	18.760	19.030	18.886	10,255,846
2022-01-14	18.750	19.020	18.740	18.820	18.677	8,996,907
2022-01-13	19.110	19.230	18.830	18.880	18.737	10,453,997
2022-01-12	18.980	19.180	18.960	19.180	19.035	10,459,078
2022-01-11	18.890	19.100	18.880	18.950	18.806	8,729,650
2022-01-10	19.000	19.040	18.490	19.000	18.856	14,473,952
2022-01-07	19.140	19.230	18.970	19.000	18.856	13,767,544
2022-01-06	19.130	19.290	18.990	19.140	18.995	12,215,283
2022-01-05	19.500	19.550	18.950	19.290	19.144	20,415,541
2022-01-04	19.500	19.600	19.320	19.540	19.392	14,073,683
2021-12-31	19.390	19.490	19.360	19.430	19.283	9,256,798
2021-12-30	19.270	19.530	19.260	19.430	19.283	12,885,156
2021-12-29	19.480	19.480	19.250	19.310	19.164	8,765,251
2021-12-28	19.340	19.500	19.220	19.420	19.273	9,792,473
2021-12-27	19.200	19.450	19.140	19.330	19.184	9,348,763
2021-12-24	19.400	19.410	19.100	19.210	19.064	9,591,022
2021-12-23	19.420	19.450	19.270	19.330	19.184	12,135,382
2021-12-22	19.390	19.640	19.300	19.440	19.293	14,820,809
2021-12-21	19.140	19.330	19.140	19.320	19.174	11,687,232
2021-12-20	19.330	19.480	19.120	19.140	18.995	15,734,355
2021-12-17	19.900	19.930	19.400	19.450	19.303	26,007,052
2021-12-16	20.170	20.270	19.920	20.000	19.848	20,186,618
2021-12-15	20.350	20.590	20.080	20.090	19.938	19,108,452
2021-12-14	20.310	20.570	20.300	20.350	20.196	15,500,256
2021-12-13	20.400	20.650	20.180	20.450	20.295	23,419,756
2021-12-10	20.180	20.440	20.060	20.340	20.186	25,872,018
2021-12-09	20.160	20.370	19.950	20.300	20.146	28,397,096
2021-12-08	20.220	20.410	20.070	20.310	20.156	28,490,287
2021-12-07	20.790	20.930	20.010	20.160	20.007	27,391,625
2021-12-06	20.970	21.230	20.680	20.730	20.573	22,330,526
2021-12-03	21.040	21.450	20.950	21.100	20.940	29,228,616
2021-12-02	21.190	21.400	20.820	20.850	20.692	27,076,044
2021-12-01	21.710	21.890	21.210	21.250	21.089	46,701,462
2021-11-30	20.210	22.000	20.200	21.790	21.625	89,957,383
2021-11-29	19.990	20.340	19.880	20.040	19.888	19,607,399
2021-11-26	21.170	21.200	20.380	20.420	20.265	37,869,785
2021-11-25	21.150	21.540	20.900	21.320	21.158	29,666,129
2021-11-24	21.210	21.390	20.930	21.080	20.920	25,751,109
2021-11-23	21.310	21.590	21.130	21.200	21.039	31,377,549
2021-11-22	20.780	21.420	20.770	21.400	21.238	44,031,245
2021-11-19	20.620	20.860	20.210	20.790	20.633	24,772,084
2021-11-18	20.800	21.120	20.600	20.620	20.464	18,158,061
2021-11-17	20.730	21.070	20.480	20.900	20.742	21,934,606
2021-11-16	20.880	21.300	20.670	20.710	20.553	25,060,194
2021-11-15	21.130	21.420	20.850	20.900	20.742	26,943,994
2021-11-12	21.080	21.420	21.030	21.110	20.950	26,581,265
2021-11-11	20.870	21.340	20.750	21.240	21.079	37,437,686
2021-11-10	20.740	21.210	20.600	21.060	20.900	37,001,286

← NewerPage 20 of 21 · 1,219 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.