Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.280	7.440	7.170	7.170	7.170	5,993,544
2022-05-10	6.970	7.220	6.910	7.210	7.210	4,754,921
2022-05-09	6.880	7.100	6.810	7.030	7.030	4,457,504
2022-05-06	6.770	6.900	6.680	6.840	6.840	4,660,647
2022-05-05	6.820	7.020	6.760	6.900	6.900	3,992,179
2022-04-29	6.730	6.900	6.670	6.880	6.880	5,620,497
2022-04-28	6.590	6.800	6.530	6.610	6.610	4,416,412
2022-04-27	6.310	6.720	6.280	6.680	6.680	5,785,475
2022-04-26	6.490	6.900	6.400	6.440	6.440	6,967,101
2022-04-25	7.350	7.370	6.670	6.700	6.700	8,573,612
2022-04-22	7.720	7.780	7.470	7.490	7.490	5,287,898
2022-04-21	8.270	8.300	7.730	7.790	7.790	6,404,540
2022-04-20	8.330	8.550	8.200	8.240	8.240	4,400,400
2022-04-19	8.280	8.370	8.210	8.330	8.330	2,649,200
2022-04-18	8.150	8.290	8.000	8.270	8.270	3,310,100
2022-04-15	8.480	8.480	8.080	8.150	8.150	5,999,387
2022-04-14	8.510	8.620	8.460	8.500	8.500	3,104,200
2022-04-13	8.790	8.810	8.500	8.510	8.510	4,293,453
2022-04-12	8.670	8.830	8.530	8.790	8.790	4,312,133
2022-04-11	8.830	8.970	8.580	8.650	8.650	6,212,184
2022-04-08	9.280	9.300	8.760	8.910	8.910	8,797,514
2022-04-07	9.550	9.700	9.340	9.350	9.350	6,041,504
2022-04-06	9.490	9.780	9.490	9.640	9.640	7,202,018
2022-04-01	9.360	9.560	9.090	9.480	9.480	6,605,920
2022-03-31	9.630	9.640	9.380	9.380	9.380	6,309,054
2022-03-30	9.500	9.580	9.360	9.570	9.570	7,271,333
2022-03-29	9.790	9.790	9.460	9.530	9.530	9,210,662
2022-03-28	9.350	9.880	9.320	9.700	9.700	11,265,506
2022-03-25	9.500	9.820	9.360	9.580	9.580	14,018,087
2022-03-24	9.710	9.830	9.450	9.550	9.550	17,420,574
2022-03-23	9.270	10.380	9.210	9.990	9.990	26,541,034
2022-03-22	9.180	9.440	9.100	9.250	9.250	7,391,011
2022-03-21	9.250	9.340	9.110	9.280	9.280	4,873,324
2022-03-18	9.100	9.290	9.060	9.240	9.240	4,858,088
2022-03-17	9.050	9.360	9.020	9.200	9.200	8,310,654
2022-03-16	8.800	9.060	8.500	9.020	9.020	7,804,499
2022-03-15	9.100	9.130	8.600	8.600	8.600	6,876,767
2022-03-14	9.260	9.400	9.090	9.090	9.090	6,191,638
2022-03-11	9.180	9.410	9.060	9.370	9.370	6,490,487
2022-03-10	9.390	9.520	9.260	9.300	9.300	6,023,025
2022-03-09	9.310	9.480	8.750	9.290	9.290	7,602,235
2022-03-08	9.700	9.750	9.300	9.300	9.300	6,851,150
2022-03-07	9.990	9.990	9.640	9.690	9.690	9,530,921
2022-03-04	9.990	10.260	9.880	10.060	10.060	10,672,178
2022-03-03	10.220	10.230	9.950	9.950	9.950	6,033,085
2022-03-02	10.020	10.100	9.950	10.060	10.060	5,391,293
2022-03-01	9.980	10.090	9.900	10.080	10.080	5,969,919
2022-02-28	9.880	9.990	9.680	9.950	9.950	5,897,651
2022-02-25	9.850	10.090	9.810	9.880	9.880	8,901,359
2022-02-24	10.160	10.220	9.530	9.720	9.720	14,183,419
2022-02-23	10.010	10.260	10.010	10.240	10.240	7,616,898
2022-02-22	10.230	10.350	10.000	10.040	10.040	9,558,517
2022-02-21	9.930	10.340	9.850	10.260	10.260	11,151,296
2022-02-18	9.960	10.050	9.920	10.000	10.000	5,093,546
2022-02-17	10.060	10.170	9.970	9.990	9.990	7,443,646
2022-02-16	10.090	10.210	10.000	10.190	10.190	7,461,038
2022-02-15	10.020	10.170	9.900	9.960	9.960	5,650,886
2022-02-14	10.050	10.200	9.900	9.980	9.980	6,175,835
2022-02-11	10.330	10.370	9.980	10.030	10.030	7,598,873
2022-02-10	10.530	10.550	10.310	10.370	10.370	6,568,756

← NewerPage 19 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.