Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.240	11.310	10.800	10.830	10.830	27,871,508
2023-10-31	11.390	11.650	11.120	11.250	11.250	24,365,312
2023-10-30	11.050	11.560	11.050	11.440	11.440	28,265,801
2023-10-27	12.280	12.290	11.010	11.220	11.220	52,672,434
2023-10-26	12.000	12.780	11.930	12.780	12.780	53,595,995
2023-10-25	11.900	12.480	11.800	12.180	12.180	37,821,912
2023-10-24	11.780	12.400	11.510	12.180	12.180	42,664,921
2023-10-23	11.570	12.280	11.510	11.980	11.980	46,346,014
2023-10-20	11.520	11.790	11.330	11.380	11.380	27,642,181
2023-10-19	12.220	12.260	11.680	11.700	11.700	43,414,626
2023-10-18	12.390	12.680	12.200	12.650	12.650	49,221,754
2023-10-17	13.200	13.300	12.280	12.400	12.400	63,247,024
2023-10-16	13.840	13.980	12.960	13.480	13.480	88,236,927
2023-10-13	12.170	14.780	12.080	14.160	14.160	119,044,656
2023-10-12	12.060	13.230	11.910	12.440	12.440	91,435,092
2023-10-11	11.470	12.950	11.090	12.190	12.190	87,485,914
2023-10-10	11.040	11.330	10.800	11.280	11.280	38,511,164
2023-10-09	10.810	11.170	10.730	11.010	11.010	38,033,607
2023-09-28	10.120	10.950	10.120	10.810	10.810	36,373,952
2023-09-27	10.510	10.520	10.230	10.280	10.280	23,555,958
2023-09-26	10.410	10.850	10.320	10.630	10.630	30,837,349
2023-09-25	10.600	10.880	10.500	10.600	10.600	32,751,126
2023-09-22	10.510	10.640	10.210	10.600	10.600	36,843,987
2023-09-21	10.010	10.930	9.910	10.530	10.530	56,352,442
2023-09-20	9.510	10.360	9.510	10.090	10.090	52,804,161
2023-09-19	10.000	10.060	9.530	9.590	9.590	32,700,302
2023-09-18	10.390	10.540	9.940	10.000	10.000	44,406,138
2023-09-15	11.060	11.200	10.500	10.550	10.550	67,572,522
2023-09-14	10.790	12.080	10.790	11.390	11.390	98,962,968
2023-09-13	10.710	10.850	10.100	10.260	10.260	37,577,919
2023-09-12	10.820	11.180	10.600	10.940	10.940	53,307,521
2023-09-11	10.550	12.000	10.050	11.410	11.410	69,106,935
2023-09-08	9.670	10.610	9.500	10.390	10.390	33,476,357
2023-09-07	9.780	10.140	9.670	9.670	9.670	12,389,400
2023-09-06	9.580	9.990	9.450	9.920	9.920	14,994,600
2023-09-05	9.630	9.890	9.560	9.610	9.610	8,292,068
2023-09-04	9.430	9.560	9.370	9.560	9.560	6,183,700
2023-09-01	9.480	9.560	9.330	9.390	9.390	5,068,202
2023-08-31	9.450	9.520	9.360	9.460	9.460	7,426,547
2023-08-30	9.380	9.590	9.350	9.490	9.490	11,794,939
2023-08-29	8.700	9.140	8.680	9.120	9.120	7,977,760
2023-08-28	9.080	9.230	8.720	8.750	8.750	6,115,802
2023-08-25	8.970	8.970	8.570	8.630	8.630	5,277,625
2023-08-24	9.080	9.130	8.930	8.940	8.940	3,811,550
2023-08-23	9.180	9.190	8.990	9.010	9.010	4,149,000
2023-08-22	9.000	9.180	8.900	9.130	9.130	5,853,100
2023-08-21	8.880	9.080	8.820	8.880	8.880	4,294,462
2023-08-18	9.210	9.280	8.870	8.880	8.880	4,329,400
2023-08-17	9.100	9.290	8.990	9.190	9.190	3,392,743
2023-08-16	9.260	9.380	9.080	9.100	9.100	3,712,800
2023-08-15	9.320	9.480	9.260	9.320	9.320	4,043,100
2023-08-14	9.250	9.370	9.180	9.370	9.370	5,618,242
2023-08-11	9.600	9.630	9.230	9.250	9.250	3,964,040
2023-08-10	9.580	9.710	9.440	9.520	9.520	3,607,400
2023-08-09	9.700	9.850	9.560	9.570	9.570	4,517,700
2023-08-08	9.830	9.880	9.710	9.740	9.740	3,683,300
2023-08-07	9.860	9.940	9.760	9.810	9.810	4,505,196
2023-08-04	9.610	9.900	9.590	9.860	9.860	7,139,100
2023-08-03	9.580	9.760	9.540	9.630	9.630	4,137,400
2023-08-02	9.550	9.680	9.500	9.640	9.640	3,329,259

← NewerPage 13 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.