Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.230 | 10.580 | 9.130 | 10.150 | 10.150 | 42,629,222 |
| 2023-02-03 | 8.910 | 9.620 | 8.870 | 9.380 | 9.380 | 28,229,943 |
| 2023-02-02 | 8.850 | 9.020 | 8.820 | 8.910 | 8.910 | 10,376,687 |
| 2023-02-01 | 8.630 | 8.880 | 8.600 | 8.860 | 8.860 | 7,590,600 |
| 2023-01-31 | 8.510 | 8.660 | 8.470 | 8.650 | 8.650 | 7,182,613 |
| 2023-01-30 | 8.420 | 8.630 | 8.400 | 8.570 | 8.570 | 9,183,028 |
| 2023-01-20 | 8.360 | 8.390 | 8.260 | 8.340 | 8.340 | 5,582,771 |
| 2023-01-19 | 8.250 | 8.340 | 8.190 | 8.320 | 8.320 | 4,971,312 |
| 2023-01-18 | 8.290 | 8.350 | 8.200 | 8.260 | 8.260 | 7,311,785 |
| 2023-01-17 | 8.180 | 8.460 | 8.160 | 8.260 | 8.260 | 8,092,170 |
| 2023-01-16 | 8.080 | 8.250 | 8.080 | 8.220 | 8.220 | 5,524,800 |
| 2023-01-13 | 8.140 | 8.160 | 8.010 | 8.110 | 8.110 | 3,103,900 |
| 2023-01-12 | 8.020 | 8.180 | 7.960 | 8.130 | 8.130 | 3,839,798 |
| 2023-01-11 | 8.030 | 8.140 | 7.980 | 7.990 | 7.990 | 2,535,500 |
| 2023-01-10 | 8.100 | 8.140 | 8.010 | 8.090 | 8.090 | 2,575,803 |
| 2023-01-09 | 8.100 | 8.190 | 8.030 | 8.070 | 8.070 | 3,834,928 |
| 2023-01-06 | 8.130 | 8.190 | 8.060 | 8.090 | 8.090 | 2,605,786 |
| 2023-01-05 | 8.150 | 8.240 | 8.120 | 8.160 | 8.160 | 3,593,700 |
| 2023-01-04 | 8.080 | 8.230 | 8.040 | 8.160 | 8.160 | 5,005,944 |
| 2023-01-03 | 7.760 | 8.120 | 7.700 | 8.080 | 8.080 | 4,934,043 |
| 2022-12-30 | 7.730 | 7.820 | 7.660 | 7.760 | 7.760 | 2,397,757 |
| 2022-12-29 | 7.680 | 7.810 | 7.660 | 7.730 | 7.730 | 2,553,594 |
| 2022-12-28 | 7.900 | 7.900 | 7.700 | 7.730 | 7.730 | 3,103,788 |
| 2022-12-27 | 7.970 | 7.970 | 7.770 | 7.860 | 7.860 | 2,810,190 |
| 2022-12-26 | 7.740 | 7.890 | 7.600 | 7.840 | 7.840 | 4,690,721 |
| 2022-12-23 | 7.570 | 7.780 | 7.530 | 7.650 | 7.650 | 3,294,488 |
| 2022-12-22 | 7.800 | 7.840 | 7.550 | 7.590 | 7.590 | 3,482,700 |
| 2022-12-21 | 7.830 | 7.940 | 7.700 | 7.750 | 7.750 | 3,755,784 |
| 2022-12-20 | 7.920 | 7.960 | 7.720 | 7.790 | 7.790 | 3,240,307 |
| 2022-12-19 | 8.000 | 8.020 | 7.740 | 7.820 | 7.820 | 3,865,171 |
| 2022-12-16 | 8.140 | 8.200 | 7.960 | 8.000 | 8.000 | 4,609,362 |
| 2022-12-15 | 8.050 | 8.250 | 8.030 | 8.200 | 8.200 | 3,830,414 |
| 2022-12-14 | 8.150 | 8.260 | 8.050 | 8.070 | 8.070 | 3,826,877 |
| 2022-12-13 | 8.350 | 8.350 | 8.120 | 8.130 | 8.130 | 4,657,058 |
| 2022-12-12 | 8.300 | 8.410 | 8.200 | 8.330 | 8.330 | 5,558,537 |
| 2022-12-09 | 8.350 | 8.420 | 8.210 | 8.300 | 8.300 | 4,349,886 |
| 2022-12-08 | 8.560 | 8.560 | 8.380 | 8.390 | 8.390 | 3,726,390 |
| 2022-12-07 | 8.640 | 8.650 | 8.470 | 8.540 | 8.540 | 4,083,606 |
| 2022-12-06 | 8.680 | 8.750 | 8.590 | 8.640 | 8.640 | 4,041,747 |
| 2022-12-05 | 8.700 | 8.840 | 8.620 | 8.720 | 8.720 | 5,336,926 |
| 2022-12-02 | 8.620 | 8.760 | 8.610 | 8.670 | 8.670 | 5,431,150 |
| 2022-12-01 | 8.550 | 8.660 | 8.520 | 8.630 | 8.630 | 5,029,055 |
| 2022-11-30 | 8.550 | 8.570 | 8.400 | 8.450 | 8.450 | 4,342,765 |
| 2022-11-29 | 8.320 | 8.540 | 8.320 | 8.530 | 8.530 | 3,881,893 |
| 2022-11-28 | 8.350 | 8.380 | 8.210 | 8.300 | 8.300 | 4,667,052 |
| 2022-11-25 | 8.540 | 8.600 | 8.390 | 8.390 | 8.390 | 4,167,778 |
| 2022-11-24 | 8.610 | 8.780 | 8.480 | 8.530 | 8.530 | 4,635,230 |
| 2022-11-23 | 8.730 | 8.730 | 8.380 | 8.580 | 8.580 | 5,918,780 |
| 2022-11-22 | 8.730 | 8.830 | 8.630 | 8.680 | 8.680 | 5,645,100 |
| 2022-11-21 | 8.750 | 8.830 | 8.570 | 8.740 | 8.740 | 5,523,300 |
| 2022-11-18 | 8.840 | 9.080 | 8.750 | 8.760 | 8.760 | 9,937,466 |
| 2022-11-17 | 8.800 | 8.880 | 8.650 | 8.840 | 8.840 | 9,206,091 |
| 2022-11-16 | 8.610 | 8.880 | 8.610 | 8.840 | 8.840 | 14,485,544 |
| 2022-11-15 | 8.430 | 8.620 | 8.330 | 8.610 | 8.610 | 7,565,605 |
| 2022-11-14 | 8.480 | 8.580 | 8.350 | 8.430 | 8.430 | 6,038,399 |
| 2022-11-11 | 8.600 | 8.690 | 8.390 | 8.420 | 8.420 | 8,180,478 |
| 2022-11-10 | 8.430 | 8.590 | 8.410 | 8.470 | 8.470 | 5,974,499 |
| 2022-11-09 | 8.630 | 8.650 | 8.510 | 8.520 | 8.520 | 4,588,819 |
| 2022-11-08 | 8.640 | 8.640 | 8.450 | 8.590 | 8.590 | 6,354,713 |
| 2022-11-07 | 8.580 | 8.720 | 8.450 | 8.650 | 8.650 | 9,853,231 |
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.