Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.580	8.870	8.470	8.860	8.860	7,523,764
2024-01-24	8.430	8.550	8.100	8.490	8.490	7,467,743
2024-01-23	8.300	8.490	8.250	8.390	8.390	6,280,363
2024-01-22	8.940	9.050	8.200	8.340	8.340	8,696,488
2024-01-19	9.090	9.100	8.900	8.900	8.900	4,598,113
2024-01-18	9.030	9.050	8.720	9.030	9.030	7,035,261
2024-01-17	9.200	9.260	8.980	8.980	8.980	3,398,700
2024-01-16	9.280	9.310	9.070	9.240	9.240	4,997,289
2024-01-15	9.200	9.340	9.150	9.240	9.240	3,832,340
2024-01-12	9.420	9.430	9.220	9.220	9.220	3,604,675
2024-01-11	9.170	9.490	9.150	9.440	9.440	5,242,606
2024-01-10	9.340	9.360	9.130	9.160	9.160	4,091,100
2024-01-09	9.370	9.510	9.310	9.330	9.330	4,112,231
2024-01-08	9.520	9.540	9.340	9.360	9.360	5,418,010
2024-01-05	9.900	9.900	9.510	9.550	9.550	6,886,000
2024-01-04	9.940	9.980	9.760	9.860	9.860	5,205,329
2024-01-03	10.020	10.060	9.820	9.900	9.900	8,106,483
2024-01-02	10.320	10.460	10.110	10.110	10.110	10,315,583
2023-12-29	10.020	10.390	9.970	10.320	10.320	9,015,683
2023-12-28	9.900	10.090	9.780	10.020	10.020	6,815,981
2023-12-27	9.750	9.930	9.730	9.890	9.890	4,509,500
2023-12-26	9.950	9.950	9.680	9.740	9.740	5,200,811
2023-12-25	9.880	10.100	9.860	9.970	9.970	4,389,762
2023-12-22	10.150	10.230	9.900	9.920	9.920	7,055,166
2023-12-21	10.000	10.270	9.960	10.170	10.170	6,329,746
2023-12-20	10.300	10.380	10.150	10.170	10.170	5,685,540
2023-12-19	10.210	10.360	10.160	10.280	10.280	4,678,300
2023-12-18	10.300	10.360	10.200	10.210	10.210	6,617,900
2023-12-15	10.470	10.570	10.330	10.330	10.330	6,362,824
2023-12-14	10.590	10.750	10.460	10.460	10.460	5,945,531
2023-12-13	10.730	10.760	10.550	10.560	10.560	7,365,843
2023-12-12	10.830	10.900	10.680	10.780	10.780	8,988,367
2023-12-11	10.610	10.790	10.450	10.790	10.790	8,657,669
2023-12-08	10.610	10.800	10.600	10.660	10.660	8,353,400
2023-12-07	10.470	10.680	10.450	10.560	10.560	7,232,700
2023-12-06	10.480	10.650	10.440	10.470	10.470	8,005,539
2023-12-05	10.840	10.890	10.520	10.530	10.530	10,023,648
2023-12-04	11.000	11.170	10.750	10.910	10.910	11,331,419
2023-12-01	10.700	10.990	10.670	10.960	10.960	9,520,796
2023-11-30	10.800	10.870	10.590	10.740	10.740	7,175,451
2023-11-29	10.870	10.990	10.760	10.830	10.830	6,728,767
2023-11-28	10.920	11.000	10.710	10.930	10.930	9,211,305
2023-11-27	10.920	11.030	10.800	10.860	10.860	8,527,594
2023-11-24	11.400	11.440	10.860	10.880	10.880	15,412,228
2023-11-23	11.160	11.350	11.010	11.340	11.340	13,403,147
2023-11-22	11.270	11.310	11.080	11.090	11.090	12,309,649
2023-11-21	11.620	11.670	11.240	11.280	11.280	22,011,805
2023-11-20	11.660	11.730	11.510	11.550	11.550	16,100,632
2023-11-17	11.760	11.850	11.540	11.660	11.660	16,539,421
2023-11-16	11.760	11.980	11.670	11.840	11.840	17,106,464
2023-11-15	11.990	12.100	11.740	11.850	11.850	19,217,672
2023-11-14	11.700	12.050	11.590	11.980	11.980	26,836,092
2023-11-13	11.540	11.730	11.420	11.690	11.690	18,229,696
2023-11-10	11.450	11.640	11.400	11.460	11.460	14,963,796
2023-11-09	11.760	11.820	11.420	11.520	11.520	19,407,586
2023-11-08	11.580	11.920	11.450	11.850	11.850	26,052,968
2023-11-07	11.750	11.820	11.520	11.690	11.690	26,124,251
2023-11-06	10.800	11.800	10.800	11.670	11.670	37,344,645
2023-11-03	10.650	10.880	10.500	10.780	10.780	21,210,062
2023-11-02	10.880	10.920	10.560	10.580	10.580	18,365,421

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.