TongFu Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.500	24.000	23.270	23.350	23.279	105,168,780
2024-10-28	23.540	23.580	23.080	23.470	23.398	65,010,051
2024-10-25	23.390	23.850	23.200	23.530	23.458	70,117,576
2024-10-24	23.430	23.700	23.000	23.290	23.219	66,906,397
2024-10-23	23.710	23.790	23.170	23.270	23.199	79,286,411
2024-10-22	23.370	24.070	23.070	23.790	23.717	104,758,278
2024-10-21	23.260	24.260	22.950	23.550	23.478	161,971,212
2024-10-18	21.400	23.450	21.400	22.920	22.850	147,209,203
2024-10-17	21.700	21.900	21.300	21.330	21.265	61,913,727
2024-10-16	21.130	21.770	21.120	21.360	21.295	58,888,321
2024-10-15	21.880	22.640	21.710	21.720	21.654	100,250,323
2024-10-14	21.300	22.300	20.700	22.300	22.232	159,772,094
2024-10-11	23.320	23.880	22.070	22.370	22.302	86,396,018
2024-10-10	24.830	25.250	23.230	23.740	23.667	127,196,070
2024-10-09	24.800	27.100	23.930	24.900	24.824	227,120,464
2024-10-08	25.180	25.180	23.800	25.180	25.103	185,866,396
2024-09-30	21.710	22.900	21.180	22.890	22.820	147,913,899
2024-09-27	20.060	21.210	20.060	20.900	20.836	94,567,542
2024-09-26	19.020	19.870	18.960	19.860	19.799	69,271,314
2024-09-25	19.160	19.580	18.990	19.090	19.032	73,071,748
2024-09-24	18.350	19.060	18.110	19.050	18.992	67,824,282
2024-09-23	18.210	18.640	18.080	18.240	18.184	28,999,300
2024-09-20	18.490	18.550	18.130	18.270	18.214	29,276,508
2024-09-19	18.410	18.670	18.120	18.460	18.404	37,666,510
2024-09-18	18.370	18.430	17.880	18.300	18.244	22,829,470
2024-09-13	18.470	18.640	18.220	18.240	18.184	23,381,981
2024-09-12	18.670	18.810	18.470	18.480	18.423	27,930,821
2024-09-11	18.500	18.690	18.370	18.500	18.443	20,457,483
2024-09-10	18.550	18.800	18.190	18.690	18.633	30,379,110
2024-09-09	18.330	18.610	18.280	18.500	18.443	21,096,370
2024-09-06	19.110	19.130	18.400	18.460	18.404	36,534,606
2024-09-05	18.970	19.230	18.930	19.060	19.002	22,494,622
2024-09-04	18.800	19.180	18.720	18.960	18.902	26,303,204
2024-09-03	19.050	19.320	18.990	19.150	19.091	25,989,038
2024-09-02	19.890	19.930	18.980	18.990	18.932	48,232,259
2024-08-30	19.320	20.130	19.250	19.900	19.839	59,766,269
2024-08-29	18.920	19.550	18.760	19.310	19.251	41,911,086
2024-08-28	18.760	19.100	18.750	19.080	19.022	26,856,924
2024-08-27	19.150	19.180	18.730	18.840	18.782	33,944,003
2024-08-26	19.270	19.620	19.160	19.280	19.221	28,468,350
2024-08-23	19.060	19.340	19.060	19.240	19.181	29,544,500
2024-08-22	19.410	19.500	19.060	19.170	19.111	43,644,145
2024-08-21	20.310	20.420	19.350	19.450	19.391	69,527,312
2024-08-20	20.910	20.920	20.310	20.310	20.248	34,496,813
2024-08-19	20.660	21.020	20.400	20.940	20.876	40,458,941
2024-08-16	20.730	20.840	20.610	20.650	20.587	34,577,230
2024-08-15	20.450	20.930	20.380	20.700	20.637	33,134,856
2024-08-14	20.810	20.890	20.600	20.600	20.537	27,698,200
2024-08-13	20.480	20.780	20.390	20.780	20.716	25,960,926
2024-08-12	20.450	20.730	20.270	20.490	20.427	27,338,966
2024-08-09	21.160	21.280	20.640	20.660	20.597	39,621,499
2024-08-08	20.410	21.080	20.100	20.740	20.677	46,570,376
2024-08-07	21.040	21.140	20.650	20.690	20.627	41,118,614
2024-08-06	21.200	21.350	20.640	21.050	20.986	44,502,990
2024-08-05	21.440	22.120	20.760	20.760	20.696	71,752,631
2024-08-02	22.140	22.570	21.780	21.780	21.713	67,646,743
2024-08-01	22.850	23.070	22.490	22.720	22.650	83,683,557
2024-07-31	22.190	22.930	21.940	22.750	22.680	96,533,312
2024-07-30	21.530	22.170	20.970	22.170	22.102	71,160,177
2024-07-29	21.900	22.180	21.660	21.700	21.634	49,346,755

← NewerPage 9 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.