Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.510 | 6.750 | 6.280 | 6.650 | 6.650 | 10,412,920 |
| 2024-07-26 | 6.180 | 6.440 | 6.100 | 6.380 | 6.380 | 6,865,777 |
| 2024-07-25 | 6.100 | 6.350 | 5.970 | 6.180 | 6.180 | 7,401,120 |
| 2024-07-24 | 6.250 | 6.320 | 6.150 | 6.180 | 6.180 | 6,692,400 |
| 2024-07-23 | 6.400 | 6.480 | 6.240 | 6.260 | 6.260 | 4,404,000 |
| 2024-07-22 | 6.300 | 6.470 | 6.280 | 6.410 | 6.410 | 5,152,085 |
| 2024-07-19 | 6.190 | 6.370 | 6.120 | 6.320 | 6.320 | 6,289,300 |
| 2024-07-18 | 6.310 | 6.310 | 6.060 | 6.190 | 6.190 | 6,792,199 |
| 2024-07-17 | 6.540 | 6.600 | 6.320 | 6.320 | 6.320 | 8,481,965 |
| 2024-07-16 | 6.630 | 6.840 | 6.420 | 6.540 | 6.540 | 11,626,200 |
| 2024-07-15 | 6.650 | 6.650 | 6.420 | 6.450 | 6.450 | 4,566,100 |
| 2024-07-12 | 6.590 | 6.720 | 6.550 | 6.650 | 6.650 | 5,756,400 |
| 2024-07-11 | 6.590 | 6.730 | 6.520 | 6.630 | 6.630 | 8,310,400 |
| 2024-07-10 | 6.550 | 6.590 | 6.440 | 6.480 | 6.480 | 4,479,075 |
| 2024-07-09 | 6.240 | 6.540 | 6.170 | 6.520 | 6.520 | 7,130,110 |
| 2024-07-08 | 6.490 | 6.540 | 6.210 | 6.230 | 6.230 | 4,940,400 |
| 2024-07-05 | 6.370 | 6.590 | 6.280 | 6.490 | 6.490 | 5,947,635 |
| 2024-07-04 | 6.630 | 6.710 | 6.400 | 6.440 | 6.440 | 6,280,300 |
| 2024-07-03 | 6.730 | 6.860 | 6.650 | 6.680 | 6.680 | 5,003,000 |
| 2024-07-02 | 6.780 | 6.900 | 6.650 | 6.820 | 6.820 | 6,965,276 |
| 2024-07-01 | 6.870 | 6.870 | 6.510 | 6.700 | 6.700 | 6,179,600 |
| 2024-06-28 | 6.700 | 6.980 | 6.630 | 6.820 | 6.820 | 5,898,198 |
| 2024-06-27 | 6.920 | 6.920 | 6.680 | 6.720 | 6.720 | 4,975,000 |
| 2024-06-26 | 6.450 | 6.940 | 6.360 | 6.900 | 6.900 | 6,006,602 |
| 2024-06-25 | 6.570 | 6.650 | 6.410 | 6.480 | 6.480 | 6,082,460 |
| 2024-06-24 | 6.920 | 6.990 | 6.600 | 6.620 | 6.620 | 5,930,870 |
| 2024-06-21 | 6.970 | 7.100 | 6.820 | 7.020 | 7.020 | 5,005,500 |
| 2024-06-20 | 7.230 | 7.290 | 7.000 | 7.010 | 7.010 | 5,522,905 |
| 2024-06-19 | 7.260 | 7.390 | 7.200 | 7.220 | 7.220 | 4,854,600 |
| 2024-06-18 | 7.010 | 7.300 | 7.010 | 7.280 | 7.280 | 7,496,800 |
| 2024-06-17 | 6.990 | 7.130 | 6.950 | 7.050 | 7.050 | 4,469,700 |
| 2024-06-14 | 6.890 | 7.040 | 6.840 | 7.000 | 7.000 | 5,326,405 |
| 2024-06-13 | 6.880 | 7.040 | 6.880 | 6.940 | 6.940 | 5,063,600 |
| 2024-06-12 | 6.770 | 7.040 | 6.700 | 6.880 | 6.880 | 5,739,300 |
| 2024-06-11 | 6.620 | 6.810 | 6.370 | 6.780 | 6.780 | 6,104,878 |
| 2024-06-07 | 6.600 | 6.760 | 6.490 | 6.620 | 6.620 | 6,099,875 |
| 2024-06-06 | 6.950 | 6.980 | 6.380 | 6.470 | 6.470 | 8,705,960 |
| 2024-06-05 | 7.050 | 7.050 | 6.780 | 6.860 | 6.860 | 6,724,592 |
| 2024-06-04 | 7.080 | 7.130 | 6.820 | 6.900 | 6.900 | 9,296,665 |
| 2024-06-03 | 7.380 | 7.500 | 7.110 | 7.180 | 7.180 | 7,889,699 |
| 2024-05-31 | 7.270 | 7.520 | 7.230 | 7.450 | 7.450 | 6,390,074 |
| 2024-05-30 | 7.210 | 7.280 | 6.970 | 7.210 | 7.210 | 6,030,925 |
| 2024-05-29 | 7.240 | 7.260 | 7.070 | 7.130 | 7.130 | 5,747,525 |
| 2024-05-28 | 7.140 | 7.320 | 7.020 | 7.140 | 7.140 | 9,325,932 |
| 2024-05-27 | 7.290 | 7.370 | 6.960 | 7.170 | 7.170 | 14,367,334 |
| 2024-05-24 | 7.730 | 7.820 | 7.540 | 7.540 | 7.540 | 4,747,542 |
| 2024-05-23 | 7.910 | 7.920 | 7.700 | 7.730 | 7.730 | 4,271,600 |
| 2024-05-22 | 7.800 | 7.920 | 7.730 | 7.900 | 7.900 | 3,552,800 |
| 2024-05-21 | 7.930 | 7.930 | 7.740 | 7.790 | 7.790 | 5,001,442 |
| 2024-05-20 | 7.950 | 8.080 | 7.800 | 7.890 | 7.890 | 7,466,274 |
| 2024-05-17 | 7.810 | 7.950 | 7.720 | 7.940 | 7.940 | 5,647,709 |
| 2024-05-16 | 7.720 | 7.940 | 7.720 | 7.790 | 7.790 | 4,736,211 |
| 2024-05-15 | 7.790 | 7.970 | 7.650 | 7.710 | 7.710 | 5,117,021 |
| 2024-05-14 | 7.640 | 7.870 | 7.630 | 7.760 | 7.760 | 8,030,091 |
| 2024-05-13 | 7.930 | 7.930 | 7.580 | 7.610 | 7.610 | 8,562,200 |
| 2024-05-10 | 8.080 | 8.200 | 7.930 | 7.960 | 7.960 | 6,605,275 |
| 2024-05-09 | 8.070 | 8.280 | 8.070 | 8.160 | 8.160 | 5,575,020 |
| 2024-05-08 | 8.280 | 8.310 | 8.090 | 8.120 | 8.120 | 6,555,361 |
| 2024-05-07 | 8.210 | 8.320 | 8.160 | 8.280 | 8.280 | 6,421,600 |
| 2024-05-06 | 8.370 | 8.430 | 8.220 | 8.230 | 8.230 | 7,701,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.