TongFu Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 47.740 | 49.190 | 45.310 | 47.800 | 47.800 | 85,075,743 |
| 2026-10-21 | 48.490 | 49.380 | 47.450 | 47.670 | 47.670 | 42,605,888 |
| 2026-10-20 | 47.650 | 48.990 | 47.430 | 48.110 | 48.110 | 40,621,162 |
| 2026-10-19 | 48.220 | 48.320 | 46.530 | 47.650 | 47.650 | 47,245,659 |
| 2026-10-16 | 50.740 | 51.160 | 48.050 | 48.670 | 48.670 | 46,788,521 |
| 2026-10-15 | 49.590 | 50.790 | 48.910 | 49.750 | 49.750 | 51,199,176 |
| 2026-10-14 | 53.610 | 53.980 | 51.550 | 51.730 | 51.730 | 35,342,828 |
| 2026-10-13 | 51.520 | 54.750 | 51.200 | 53.820 | 53.820 | 54,414,883 |
| 2026-10-12 | 54.780 | 55.100 | 52.890 | 53.210 | 53.210 | 44,938,020 |
| 2026-10-09 | 55.000 | 55.990 | 52.900 | 55.550 | 55.550 | 64,999,359 |
| 2026-10-08 | 57.710 | 58.130 | 55.380 | 55.930 | 55.930 | 51,323,281 |
| 2026-09-30 | 60.270 | 60.490 | 56.780 | 56.900 | 56.900 | 73,500,117 |
| 2026-09-29 | 58.910 | 61.800 | 58.910 | 60.360 | 60.360 | 65,917,898 |
| 2026-09-28 | 61.030 | 61.360 | 58.030 | 58.900 | 58.900 | 53,091,473 |
| 2026-09-24 | 62.490 | 62.800 | 61.000 | 61.020 | 61.020 | 46,276,301 |
| 2026-09-23 | 63.560 | 65.000 | 62.700 | 62.800 | 62.800 | 74,530,117 |
| 2026-09-22 | 64.500 | 66.070 | 62.830 | 63.520 | 63.520 | 141,968,594 |
Page 1 of 1 · 17 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.