Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.590 | 8.650 | 8.490 | 8.600 | 8.600 | 8,863,259 |
| 2022-11-03 | 8.640 | 8.760 | 8.500 | 8.580 | 8.580 | 11,659,571 |
| 2022-11-02 | 8.680 | 8.880 | 8.510 | 8.740 | 8.740 | 18,038,179 |
| 2022-11-01 | 8.180 | 8.490 | 8.150 | 8.410 | 8.410 | 12,627,476 |
| 2022-10-31 | 8.150 | 8.490 | 8.060 | 8.370 | 8.370 | 12,003,991 |
| 2022-10-28 | 8.610 | 8.750 | 8.100 | 8.140 | 8.140 | 15,839,452 |
| 2022-10-27 | 8.700 | 9.000 | 8.420 | 8.660 | 8.660 | 25,022,348 |
| 2022-10-26 | 7.800 | 8.140 | 7.740 | 8.140 | 8.140 | 7,579,419 |
| 2022-10-25 | 7.910 | 8.010 | 7.730 | 7.850 | 7.850 | 6,144,260 |
| 2022-10-24 | 8.040 | 8.220 | 7.870 | 7.900 | 7.900 | 7,535,464 |
| 2022-10-21 | 7.910 | 8.060 | 7.880 | 7.990 | 7.990 | 5,676,747 |
| 2022-10-20 | 7.760 | 8.030 | 7.740 | 7.900 | 7.900 | 7,194,926 |
| 2022-10-19 | 7.760 | 7.910 | 7.750 | 7.840 | 7.840 | 5,908,861 |
| 2022-10-18 | 7.920 | 7.920 | 7.720 | 7.830 | 7.830 | 7,352,780 |
| 2022-10-17 | 7.600 | 7.810 | 7.570 | 7.810 | 7.810 | 7,887,773 |
| 2022-10-14 | 7.630 | 7.680 | 7.490 | 7.640 | 7.640 | 6,154,100 |
| 2022-10-13 | 7.310 | 7.590 | 7.250 | 7.480 | 7.480 | 6,833,491 |
| 2022-10-12 | 7.010 | 7.330 | 6.950 | 7.320 | 7.320 | 6,418,143 |
| 2022-10-11 | 7.030 | 7.100 | 6.920 | 7.020 | 7.020 | 4,455,796 |
| 2022-10-10 | 7.200 | 7.280 | 6.950 | 6.970 | 6.970 | 5,722,171 |
| 2022-09-30 | 7.240 | 7.330 | 7.120 | 7.180 | 7.180 | 5,049,917 |
| 2022-09-29 | 7.520 | 7.600 | 7.230 | 7.240 | 7.240 | 6,217,614 |
| 2022-09-28 | 7.710 | 7.720 | 7.430 | 7.460 | 7.460 | 6,979,060 |
| 2022-09-27 | 7.440 | 7.950 | 7.440 | 7.750 | 7.750 | 9,019,885 |
| 2022-09-26 | 7.470 | 7.610 | 7.350 | 7.440 | 7.440 | 7,077,788 |
| 2022-09-23 | 7.590 | 7.760 | 7.380 | 7.460 | 7.460 | 7,577,821 |
| 2022-09-22 | 7.640 | 7.770 | 7.580 | 7.670 | 7.670 | 6,943,595 |
| 2022-09-21 | 7.600 | 7.700 | 7.400 | 7.660 | 7.660 | 6,827,151 |
| 2022-09-20 | 7.690 | 7.800 | 7.600 | 7.640 | 7.640 | 6,143,661 |
| 2022-09-19 | 7.850 | 7.890 | 7.560 | 7.620 | 7.620 | 7,374,264 |
| 2022-09-16 | 8.090 | 8.180 | 7.800 | 7.840 | 7.840 | 8,597,436 |
| 2022-09-15 | 8.460 | 8.480 | 7.940 | 8.060 | 8.060 | 9,060,706 |
| 2022-09-14 | 8.510 | 8.570 | 8.330 | 8.410 | 8.410 | 10,675,767 |
| 2022-09-13 | 8.750 | 8.870 | 8.640 | 8.770 | 8.770 | 8,276,470 |
| 2022-09-09 | 8.910 | 8.950 | 8.600 | 8.690 | 8.690 | 9,591,670 |
| 2022-09-08 | 9.120 | 9.180 | 8.850 | 8.890 | 8.890 | 12,872,070 |
| 2022-09-07 | 9.200 | 9.320 | 9.080 | 9.120 | 9.120 | 13,792,783 |
| 2022-09-06 | 9.140 | 9.320 | 9.060 | 9.200 | 9.200 | 17,991,654 |
| 2022-09-05 | 9.300 | 9.670 | 9.010 | 9.310 | 9.310 | 32,160,761 |
| 2022-09-02 | 8.640 | 9.480 | 8.490 | 9.290 | 9.290 | 33,298,756 |
| 2022-09-01 | 8.550 | 8.800 | 8.340 | 8.620 | 8.620 | 20,745,702 |
| 2022-08-31 | 8.910 | 8.910 | 8.430 | 8.480 | 8.480 | 28,402,751 |
| 2022-08-30 | 8.090 | 9.330 | 8.090 | 9.090 | 9.090 | 40,327,078 |
| 2022-08-29 | 7.800 | 8.050 | 7.750 | 7.960 | 7.960 | 3,838,900 |
| 2022-08-26 | 8.100 | 8.160 | 7.920 | 7.940 | 7.940 | 3,742,700 |
| 2022-08-25 | 8.200 | 8.250 | 7.920 | 8.070 | 8.070 | 5,703,571 |
| 2022-08-24 | 8.500 | 8.550 | 8.090 | 8.140 | 8.140 | 7,538,834 |
| 2022-08-23 | 8.490 | 8.660 | 8.430 | 8.490 | 8.490 | 5,576,944 |
| 2022-08-22 | 8.580 | 8.840 | 8.450 | 8.550 | 8.550 | 6,123,707 |
| 2022-08-19 | 8.810 | 9.000 | 8.620 | 8.640 | 8.640 | 7,660,004 |
| 2022-08-18 | 8.680 | 8.830 | 8.610 | 8.790 | 8.790 | 5,768,484 |
| 2022-08-17 | 8.550 | 8.740 | 8.550 | 8.730 | 8.730 | 4,189,940 |
| 2022-08-16 | 8.650 | 8.680 | 8.500 | 8.630 | 8.630 | 5,115,747 |
| 2022-08-15 | 8.750 | 8.860 | 8.590 | 8.650 | 8.650 | 6,313,890 |
| 2022-08-12 | 8.890 | 8.910 | 8.720 | 8.750 | 8.750 | 7,185,799 |
| 2022-08-11 | 8.660 | 8.940 | 8.660 | 8.900 | 8.900 | 9,380,633 |
| 2022-08-10 | 8.640 | 8.740 | 8.570 | 8.630 | 8.630 | 5,818,706 |
| 2022-08-09 | 8.700 | 8.720 | 8.520 | 8.620 | 8.620 | 6,238,360 |
| 2022-08-08 | 8.540 | 8.680 | 8.440 | 8.680 | 8.680 | 9,035,100 |
| 2022-08-05 | 8.390 | 8.550 | 8.340 | 8.510 | 8.510 | 8,910,857 |
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.