Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.000	9.020	8.760	8.860	8.860	8,351,200
2023-05-04	9.050	9.210	8.910	8.980	8.980	9,454,710
2023-04-28	8.810	9.190	8.810	9.120	9.120	9,549,406
2023-04-27	8.880	9.120	8.730	8.800	8.800	11,350,926
2023-04-26	9.150	9.260	8.810	8.890	8.890	14,472,595
2023-04-25	9.730	9.840	9.050	9.200	9.200	23,103,315
2023-04-24	9.680	10.150	9.630	9.980	9.980	16,180,294
2023-04-21	10.310	10.410	9.680	9.690	9.690	15,846,309
2023-04-20	10.090	10.440	10.090	10.390	10.390	12,577,406
2023-04-19	9.950	10.420	9.910	10.180	10.180	16,320,304
2023-04-18	9.980	10.150	9.480	10.080	10.080	19,811,757
2023-04-17	10.460	10.460	9.800	9.960	9.960	19,919,518
2023-04-14	10.750	10.940	10.220	10.510	10.510	24,463,838
2023-04-13	11.570	11.690	10.770	10.820	10.820	29,886,707
2023-04-12	10.920	11.290	10.710	11.280	11.280	25,633,839
2023-04-11	10.960	11.050	10.600	10.910	10.910	20,283,790
2023-04-10	11.010	11.560	10.890	10.920	10.920	31,796,361
2023-04-07	10.750	11.280	10.450	11.080	11.080	28,419,786
2023-04-06	10.560	10.680	10.470	10.640	10.640	11,585,040
2023-04-04	10.820	11.000	10.600	10.710	10.710	16,542,140
2023-04-03	10.570	10.840	10.520	10.820	10.820	20,137,148
2023-03-31	10.210	10.680	10.210	10.640	10.640	17,885,602
2023-03-30	10.580	10.640	10.210	10.250	10.250	16,338,834
2023-03-29	10.500	10.800	10.480	10.540	10.540	15,518,655
2023-03-28	10.660	10.710	10.410	10.490	10.490	16,075,844
2023-03-27	10.680	10.800	10.440	10.660	10.660	21,790,619
2023-03-24	10.880	10.880	10.500	10.720	10.720	25,396,039
2023-03-23	10.700	10.990	10.600	10.920	10.920	26,690,883
2023-03-22	10.700	10.830	10.500	10.820	10.820	28,699,399
2023-03-21	10.440	10.720	10.320	10.640	10.640	26,491,626
2023-03-20	10.710	10.900	10.390	10.450	10.450	37,801,786
2023-03-17	10.140	11.200	10.060	10.850	10.850	54,066,316
2023-03-16	9.990	10.020	9.740	9.760	9.760	11,639,702
2023-03-15	10.070	10.300	10.000	10.030	10.030	14,614,463
2023-03-14	10.110	10.120	9.760	9.970	9.970	9,738,505
2023-03-13	9.990	10.150	9.860	10.130	10.130	11,868,466
2023-03-10	10.040	10.280	9.990	10.050	10.050	14,868,399
2023-03-09	9.980	10.120	9.770	10.080	10.080	9,224,908
2023-03-08	9.680	9.980	9.610	9.980	9.980	11,528,894
2023-03-07	10.000	10.070	9.640	9.650	9.650	12,313,654
2023-03-06	10.160	10.170	9.990	10.040	10.040	10,006,397
2023-03-03	10.180	10.230	9.900	10.010	10.010	13,421,426
2023-03-02	10.180	10.310	10.120	10.210	10.210	16,074,445
2023-03-01	9.840	10.260	9.840	10.200	10.200	21,844,508
2023-02-28	9.860	9.990	9.710	9.890	9.890	9,214,726
2023-02-27	9.850	9.930	9.700	9.760	9.760	7,910,800
2023-02-24	9.850	10.020	9.840	9.920	9.920	9,224,066
2023-02-23	10.020	10.080	9.780	9.820	9.820	15,338,958
2023-02-22	9.940	10.150	9.820	10.120	10.120	14,055,432
2023-02-21	10.050	10.170	9.870	10.000	10.000	13,149,085
2023-02-20	9.800	10.050	9.630	10.040	10.040	14,007,365
2023-02-17	9.860	10.130	9.690	9.880	9.880	16,715,007
2023-02-16	10.000	10.230	9.740	9.830	9.830	22,487,089
2023-02-15	9.910	10.210	9.890	10.180	10.180	21,867,775
2023-02-14	10.050	10.130	9.920	9.930	9.930	13,627,648
2023-02-13	10.000	10.100	9.810	10.010	10.010	19,739,793
2023-02-10	9.790	10.290	9.760	10.050	10.050	30,483,646
2023-02-09	9.520	9.880	9.470	9.830	9.830	23,766,870
2023-02-08	9.990	10.030	9.590	9.670	9.670	28,771,687
2023-02-07	9.760	10.550	9.600	10.110	10.110	46,361,827

← NewerPage 15 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.