Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.200 | 8.330 | 8.060 | 8.190 | 8.190 | 9,016,640 |
| 2024-04-29 | 8.050 | 8.280 | 8.040 | 8.220 | 8.220 | 8,927,795 |
| 2024-04-26 | 7.730 | 8.130 | 7.730 | 8.080 | 8.080 | 9,284,428 |
| 2024-04-25 | 7.770 | 7.900 | 7.660 | 7.780 | 7.780 | 7,796,168 |
| 2024-04-24 | 7.330 | 7.770 | 7.270 | 7.760 | 7.760 | 10,977,879 |
| 2024-04-23 | 7.150 | 7.370 | 7.100 | 7.290 | 7.290 | 7,253,800 |
| 2024-04-22 | 7.200 | 7.360 | 6.800 | 7.170 | 7.170 | 12,213,459 |
| 2024-04-19 | 7.450 | 7.520 | 7.230 | 7.290 | 7.290 | 8,641,691 |
| 2024-04-18 | 7.540 | 7.690 | 7.270 | 7.470 | 7.470 | 11,819,046 |
| 2024-04-17 | 6.810 | 7.620 | 6.810 | 7.590 | 7.590 | 13,851,745 |
| 2024-04-16 | 7.460 | 7.620 | 6.720 | 6.740 | 6.740 | 13,693,543 |
| 2024-04-15 | 8.000 | 8.150 | 7.420 | 7.570 | 7.570 | 13,764,278 |
| 2024-04-12 | 8.190 | 8.280 | 8.050 | 8.070 | 8.070 | 8,023,368 |
| 2024-04-11 | 8.270 | 8.490 | 8.160 | 8.160 | 8.160 | 8,484,904 |
| 2024-04-10 | 8.720 | 8.740 | 8.290 | 8.370 | 8.370 | 9,919,165 |
| 2024-04-09 | 8.690 | 8.900 | 8.540 | 8.770 | 8.770 | 10,547,807 |
| 2024-04-08 | 8.820 | 8.880 | 8.610 | 8.620 | 8.620 | 10,540,620 |
| 2024-04-03 | 9.130 | 9.180 | 8.760 | 8.920 | 8.920 | 14,398,914 |
| 2024-04-02 | 9.280 | 9.580 | 9.120 | 9.230 | 9.230 | 24,713,085 |
| 2024-04-01 | 9.350 | 9.450 | 9.070 | 9.370 | 9.370 | 26,052,622 |
| 2024-03-29 | 8.600 | 9.220 | 8.340 | 9.220 | 9.220 | 6,180,229 |
| 2024-03-28 | 7.980 | 8.540 | 7.980 | 8.430 | 8.430 | 12,633,882 |
| 2024-03-27 | 8.680 | 8.730 | 7.950 | 7.970 | 7.970 | 13,984,807 |
| 2024-03-26 | 8.740 | 8.930 | 8.660 | 8.700 | 8.700 | 9,930,734 |
| 2024-03-25 | 9.120 | 9.210 | 8.800 | 8.800 | 8.800 | 11,152,786 |
| 2024-03-22 | 9.250 | 9.350 | 9.100 | 9.180 | 9.180 | 12,110,234 |
| 2024-03-21 | 9.350 | 9.480 | 9.270 | 9.320 | 9.320 | 13,292,560 |
| 2024-03-20 | 9.290 | 9.620 | 9.220 | 9.380 | 9.380 | 18,486,085 |
| 2024-03-19 | 9.300 | 9.460 | 9.210 | 9.300 | 9.300 | 16,464,762 |
| 2024-03-18 | 9.300 | 9.490 | 9.100 | 9.400 | 9.400 | 23,307,561 |
| 2024-03-15 | 8.870 | 9.270 | 8.720 | 9.170 | 9.170 | 22,231,936 |
| 2024-03-14 | 8.980 | 9.150 | 8.750 | 8.860 | 8.860 | 15,119,482 |
| 2024-03-13 | 8.950 | 9.120 | 8.840 | 8.950 | 8.950 | 16,538,933 |
| 2024-03-12 | 8.950 | 8.970 | 8.740 | 8.880 | 8.880 | 11,498,516 |
| 2024-03-11 | 8.710 | 8.860 | 8.660 | 8.860 | 8.860 | 11,785,487 |
| 2024-03-08 | 8.500 | 8.860 | 8.500 | 8.830 | 8.830 | 14,230,527 |
| 2024-03-07 | 8.850 | 8.880 | 8.460 | 8.500 | 8.500 | 14,397,709 |
| 2024-03-06 | 8.620 | 8.920 | 8.460 | 8.780 | 8.780 | 18,976,055 |
| 2024-03-05 | 9.150 | 9.180 | 8.780 | 8.800 | 8.800 | 20,638,931 |
| 2024-03-04 | 8.900 | 9.000 | 8.680 | 8.980 | 8.980 | 17,382,985 |
| 2024-03-01 | 8.780 | 9.000 | 8.710 | 8.800 | 8.800 | 19,264,410 |
| 2024-02-29 | 8.280 | 8.820 | 8.250 | 8.790 | 8.790 | 22,615,030 |
| 2024-02-28 | 8.950 | 9.540 | 8.450 | 8.450 | 8.450 | 35,469,544 |
| 2024-02-27 | 8.570 | 9.060 | 8.400 | 9.010 | 9.010 | 33,586,651 |
| 2024-02-26 | 8.720 | 9.130 | 8.430 | 8.700 | 8.700 | 33,425,785 |
| 2024-02-23 | 8.150 | 8.590 | 7.950 | 8.590 | 8.590 | 29,777,673 |
| 2024-02-22 | 7.890 | 8.330 | 7.820 | 8.100 | 8.100 | 22,905,459 |
| 2024-02-21 | 7.530 | 7.930 | 7.450 | 7.690 | 7.690 | 20,403,989 |
| 2024-02-20 | 7.480 | 7.960 | 7.210 | 7.730 | 7.730 | 22,156,135 |
| 2024-02-19 | 7.560 | 7.760 | 7.190 | 7.510 | 7.510 | 23,392,614 |
| 2024-02-08 | 6.560 | 7.660 | 6.500 | 7.430 | 7.430 | 21,878,451 |
| 2024-02-07 | 6.370 | 6.690 | 6.260 | 6.470 | 6.470 | 16,531,396 |
| 2024-02-06 | 5.870 | 6.420 | 5.570 | 6.260 | 6.260 | 16,167,840 |
| 2024-02-05 | 6.780 | 6.780 | 5.780 | 5.990 | 5.990 | 18,520,274 |
| 2024-02-02 | 7.210 | 7.380 | 6.500 | 6.790 | 6.790 | 10,581,829 |
| 2024-02-01 | 7.250 | 7.400 | 7.030 | 7.200 | 7.200 | 9,640,362 |
| 2024-01-31 | 7.750 | 7.770 | 7.250 | 7.260 | 7.260 | 8,769,233 |
| 2024-01-30 | 7.900 | 8.060 | 7.700 | 7.720 | 7.720 | 9,036,251 |
| 2024-01-29 | 8.650 | 8.720 | 7.970 | 7.990 | 7.990 | 14,152,642 |
| 2024-01-26 | 8.910 | 8.970 | 8.730 | 8.750 | 8.750 | 5,036,840 |
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.