TongFu Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.170 | 21.230 | 20.040 | 20.870 | 20.712 | 44,901,031 |
| 2021-11-08 | 20.220 | 20.380 | 19.750 | 20.050 | 19.898 | 26,430,623 |
| 2021-11-05 | 21.080 | 21.210 | 20.430 | 20.430 | 20.275 | 36,321,768 |
| 2021-11-04 | 20.970 | 20.980 | 20.560 | 20.630 | 20.474 | 29,700,458 |
| 2021-11-03 | 20.800 | 20.990 | 20.480 | 20.770 | 20.613 | 28,592,239 |
| 2021-11-02 | 20.540 | 21.000 | 20.520 | 20.710 | 20.553 | 42,007,247 |
| 2021-11-01 | 20.020 | 20.690 | 20.020 | 20.630 | 20.474 | 39,158,641 |
| 2021-10-29 | 19.260 | 20.170 | 19.260 | 20.020 | 19.868 | 24,753,033 |
| 2021-10-28 | 19.720 | 20.200 | 19.200 | 19.260 | 19.114 | 19,405,240 |
| 2021-10-27 | 19.920 | 19.960 | 19.640 | 19.730 | 19.581 | 14,424,117 |
| 2021-10-26 | 19.890 | 20.250 | 19.870 | 20.090 | 19.938 | 18,807,054 |
| 2021-10-25 | 19.850 | 19.970 | 19.480 | 19.960 | 19.809 | 16,162,933 |
| 2021-10-22 | 19.730 | 20.120 | 19.650 | 19.880 | 19.729 | 17,208,926 |
| 2021-10-21 | 19.860 | 20.080 | 19.540 | 19.650 | 19.501 | 15,779,253 |
| 2021-10-20 | 20.310 | 20.360 | 19.770 | 19.920 | 19.769 | 22,893,134 |
| 2021-10-19 | 20.430 | 20.600 | 20.100 | 20.210 | 20.057 | 18,753,508 |
| 2021-10-18 | 20.290 | 20.540 | 20.080 | 20.480 | 20.325 | 18,447,581 |
| 2021-10-15 | 20.000 | 20.660 | 19.910 | 20.490 | 20.335 | 36,754,789 |
| 2021-10-14 | 20.000 | 20.130 | 19.800 | 19.980 | 19.829 | 17,761,017 |
← NewerPage 21 of 21 · 1,219 trading days
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.