Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.200 | 8.350 | 8.170 | 8.340 | 8.340 | 6,824,602 |
| 2022-08-03 | 8.100 | 8.390 | 8.100 | 8.150 | 8.150 | 8,338,511 |
| 2022-08-02 | 8.350 | 8.400 | 8.000 | 8.100 | 8.100 | 9,129,001 |
| 2022-08-01 | 8.240 | 8.530 | 8.200 | 8.420 | 8.420 | 8,412,182 |
| 2022-07-29 | 8.270 | 8.340 | 8.230 | 8.250 | 8.250 | 3,983,100 |
| 2022-07-28 | 8.280 | 8.350 | 8.210 | 8.270 | 8.270 | 6,050,027 |
| 2022-07-27 | 8.070 | 8.250 | 7.980 | 8.210 | 8.210 | 4,465,171 |
| 2022-07-26 | 7.990 | 8.060 | 7.900 | 8.060 | 8.060 | 3,045,381 |
| 2022-07-25 | 8.120 | 8.240 | 7.920 | 7.960 | 7.960 | 4,595,487 |
| 2022-07-22 | 8.260 | 8.310 | 8.040 | 8.110 | 8.110 | 5,067,089 |
| 2022-07-21 | 8.120 | 8.400 | 8.110 | 8.180 | 8.180 | 6,028,366 |
| 2022-07-20 | 8.240 | 8.300 | 8.150 | 8.190 | 8.190 | 5,430,774 |
| 2022-07-19 | 8.050 | 8.250 | 7.980 | 8.230 | 8.230 | 8,351,695 |
| 2022-07-18 | 7.590 | 8.070 | 7.590 | 8.020 | 8.020 | 8,706,563 |
| 2022-07-15 | 7.790 | 7.790 | 7.580 | 7.620 | 7.620 | 5,978,924 |
| 2022-07-14 | 7.700 | 7.870 | 7.700 | 7.830 | 7.830 | 3,815,144 |
| 2022-07-13 | 7.680 | 7.860 | 7.680 | 7.770 | 7.770 | 3,379,080 |
| 2022-07-12 | 7.980 | 7.990 | 7.670 | 7.690 | 7.690 | 5,095,066 |
| 2022-07-11 | 8.000 | 8.080 | 7.840 | 7.920 | 7.920 | 4,438,576 |
| 2022-07-08 | 7.920 | 8.180 | 7.920 | 8.080 | 8.080 | 6,387,901 |
| 2022-07-07 | 7.840 | 7.990 | 7.740 | 7.980 | 7.980 | 6,323,167 |
| 2022-07-06 | 7.880 | 7.890 | 7.700 | 7.790 | 7.790 | 4,499,568 |
| 2022-07-05 | 7.960 | 7.980 | 7.750 | 7.870 | 7.870 | 6,206,128 |
| 2022-07-04 | 8.040 | 8.110 | 7.850 | 7.950 | 7.950 | 5,228,139 |
| 2022-07-01 | 8.100 | 8.190 | 8.000 | 8.030 | 8.030 | 6,712,600 |
| 2022-06-30 | 8.270 | 8.350 | 8.110 | 8.150 | 8.150 | 10,453,037 |
| 2022-06-29 | 8.490 | 8.560 | 8.180 | 8.200 | 8.200 | 17,430,628 |
| 2022-06-28 | 8.100 | 9.080 | 7.830 | 8.630 | 8.630 | 28,012,587 |
| 2022-06-27 | 8.180 | 8.490 | 7.870 | 8.020 | 8.020 | 19,171,320 |
| 2022-06-24 | 7.700 | 7.790 | 7.660 | 7.750 | 7.750 | 6,613,213 |
| 2022-06-23 | 7.480 | 7.750 | 7.480 | 7.680 | 7.680 | 5,951,904 |
| 2022-06-22 | 7.790 | 7.830 | 7.500 | 7.500 | 7.500 | 8,207,578 |
| 2022-06-21 | 8.010 | 8.200 | 7.670 | 7.820 | 7.820 | 12,037,137 |
| 2022-06-20 | 7.560 | 7.720 | 7.540 | 7.700 | 7.700 | 6,249,345 |
| 2022-06-17 | 7.670 | 7.700 | 7.470 | 7.570 | 7.570 | 6,237,527 |
| 2022-06-16 | 7.490 | 7.750 | 7.430 | 7.670 | 7.670 | 8,612,575 |
| 2022-06-15 | 7.370 | 7.560 | 7.300 | 7.460 | 7.460 | 6,573,394 |
| 2022-06-14 | 7.380 | 7.380 | 7.100 | 7.370 | 7.370 | 5,236,650 |
| 2022-06-13 | 7.340 | 7.470 | 7.280 | 7.370 | 7.370 | 3,729,659 |
| 2022-06-10 | 7.310 | 7.410 | 7.230 | 7.380 | 7.380 | 3,025,061 |
| 2022-06-09 | 7.500 | 7.500 | 7.260 | 7.320 | 7.320 | 4,415,328 |
| 2022-06-08 | 7.580 | 7.630 | 7.340 | 7.520 | 7.520 | 4,597,935 |
| 2022-06-07 | 7.750 | 7.770 | 7.500 | 7.540 | 7.540 | 4,764,401 |
| 2022-06-06 | 7.570 | 7.710 | 7.550 | 7.690 | 7.690 | 5,211,936 |
| 2022-06-02 | 7.420 | 7.580 | 7.330 | 7.560 | 7.560 | 5,242,246 |
| 2022-06-01 | 7.490 | 7.580 | 7.400 | 7.470 | 7.470 | 7,282,873 |
| 2022-05-31 | 7.390 | 7.500 | 7.210 | 7.470 | 7.470 | 6,714,296 |
| 2022-05-30 | 7.390 | 7.410 | 7.260 | 7.340 | 7.340 | 3,650,182 |
| 2022-05-27 | 7.440 | 7.470 | 7.310 | 7.340 | 7.340 | 3,863,043 |
| 2022-05-26 | 7.310 | 7.480 | 7.070 | 7.360 | 7.360 | 4,856,708 |
| 2022-05-25 | 7.100 | 7.240 | 7.100 | 7.220 | 7.220 | 3,537,004 |
| 2022-05-24 | 7.500 | 7.510 | 7.090 | 7.090 | 7.090 | 5,047,243 |
| 2022-05-23 | 7.420 | 7.550 | 7.410 | 7.500 | 7.500 | 4,162,094 |
| 2022-05-20 | 7.490 | 7.550 | 7.380 | 7.400 | 7.400 | 4,291,568 |
| 2022-05-19 | 7.300 | 7.440 | 7.270 | 7.400 | 7.400 | 4,335,296 |
| 2022-05-18 | 7.170 | 7.430 | 7.160 | 7.340 | 7.340 | 5,611,743 |
| 2022-05-17 | 7.200 | 7.230 | 7.060 | 7.170 | 7.170 | 3,390,281 |
| 2022-05-16 | 7.300 | 7.390 | 7.170 | 7.210 | 7.210 | 3,536,151 |
| 2022-05-13 | 7.370 | 7.380 | 7.200 | 7.260 | 7.260 | 3,208,408 |
| 2022-05-12 | 7.180 | 7.320 | 7.120 | 7.280 | 7.280 | 4,343,318 |
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.