Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.600	9.640	9.440	9.580	9.580	4,112,700
2023-07-31	9.550	9.690	9.400	9.630	9.630	4,539,332
2023-07-28	9.420	9.630	9.380	9.550	9.550	3,637,908
2023-07-27	9.480	9.610	9.440	9.480	9.480	3,759,408
2023-07-26	9.790	9.810	9.480	9.520	9.520	4,931,451
2023-07-25	9.540	9.830	9.500	9.770	9.770	7,353,500
2023-07-24	9.270	9.650	9.270	9.530	9.530	5,946,700
2023-07-21	9.320	9.480	9.270	9.310	9.310	4,508,213
2023-07-20	9.670	9.670	9.330	9.360	9.360	7,284,034
2023-07-19	9.820	9.930	9.680	9.700	9.700	5,421,900
2023-07-18	9.990	10.010	9.740	9.750	9.750	6,244,474
2023-07-17	10.030	10.100	9.840	9.940	9.940	5,634,800
2023-07-14	9.750	10.200	9.710	10.030	10.030	11,437,692
2023-07-13	9.700	9.760	9.560	9.710	9.710	5,820,873
2023-07-12	9.920	9.980	9.540	9.550	9.550	9,145,100
2023-07-11	9.790	10.030	9.780	9.910	9.910	4,462,444
2023-07-10	10.010	10.070	9.760	9.820	9.820	6,526,821
2023-07-07	10.200	10.240	9.780	9.940	9.940	9,354,296
2023-07-06	9.930	10.450	9.930	10.200	10.200	11,639,651
2023-07-05	10.040	10.160	9.940	9.970	9.970	6,219,462
2023-07-04	9.990	10.180	9.980	10.070	10.070	4,571,154
2023-07-03	10.310	10.330	9.940	10.030	10.030	7,584,584
2023-06-30	10.120	10.300	10.030	10.250	10.250	7,832,522
2023-06-29	9.860	10.220	9.830	10.180	10.180	7,521,199
2023-06-28	10.100	10.100	9.600	9.820	9.820	7,047,384
2023-06-27	9.900	10.110	9.800	10.050	10.050	5,840,643
2023-06-26	10.090	10.270	9.830	9.880	9.880	10,027,889
2023-06-21	10.550	10.580	10.220	10.230	10.230	8,317,619
2023-06-20	10.520	10.640	10.380	10.520	10.520	9,060,717
2023-06-19	10.420	10.650	10.260	10.560	10.560	11,450,519
2023-06-16	10.120	10.520	10.070	10.470	10.470	11,175,216
2023-06-15	10.510	10.730	10.350	10.430	10.430	11,211,100
2023-06-14	10.500	10.650	10.400	10.570	10.570	10,749,420
2023-06-13	10.510	10.730	10.450	10.590	10.590	16,366,976
2023-06-12	10.600	10.970	10.580	10.600	10.600	21,454,029
2023-06-09	10.630	10.890	10.430	10.520	10.520	24,161,406
2023-06-08	10.190	10.960	10.160	10.630	10.630	35,335,766
2023-06-07	9.910	10.190	9.790	10.100	10.100	11,103,800
2023-06-06	10.060	10.210	9.820	9.840	9.840	13,914,834
2023-06-05	10.060	10.280	10.040	10.090	10.090	17,164,779
2023-06-02	10.380	10.580	10.050	10.060	10.060	34,920,621
2023-06-01	9.760	10.980	9.730	10.790	10.790	43,295,835
2023-05-31	9.520	9.790	9.500	9.760	9.760	8,993,698
2023-05-30	9.560	9.580	9.340	9.570	9.570	7,628,734
2023-05-29	9.290	9.520	9.250	9.440	9.440	8,445,922
2023-05-26	9.110	9.380	9.090	9.310	9.310	6,463,059
2023-05-25	9.200	9.380	9.010	9.160	9.160	7,786,951
2023-05-24	9.020	9.270	9.000	9.130	9.130	5,904,806
2023-05-23	9.220	9.320	9.020	9.020	9.020	5,726,448
2023-05-22	9.250	9.340	9.180	9.220	9.220	6,502,659
2023-05-19	9.110	9.390	9.070	9.320	9.320	10,917,747
2023-05-18	8.860	9.170	8.860	9.120	9.120	10,267,994
2023-05-17	8.730	8.890	8.700	8.880	8.880	5,294,518
2023-05-16	8.870	8.870	8.660	8.740	8.740	5,350,682
2023-05-15	8.700	8.820	8.560	8.810	8.810	6,346,925
2023-05-12	8.850	8.920	8.660	8.680	8.680	7,401,976
2023-05-11	8.780	8.930	8.770	8.850	8.850	6,880,582
2023-05-10	8.830	8.920	8.750	8.790	8.790	7,649,810
2023-05-09	8.960	9.000	8.800	8.830	8.830	9,117,582
2023-05-08	8.880	9.040	8.850	8.990	8.990	7,904,900

← NewerPage 14 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.