Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.430 | 7.500 | 7.270 | 7.320 | 7.320 | 10,806,400 |
| 2026-07-21 | 7.300 | 7.530 | 6.940 | 7.460 | 7.460 | 14,958,738 |
| 2026-07-20 | 7.410 | 7.570 | 7.150 | 7.290 | 7.290 | 14,653,549 |
| 2026-07-17 | 7.780 | 7.820 | 7.350 | 7.400 | 7.400 | 17,131,801 |
| 2026-07-16 | 7.730 | 8.060 | 7.590 | 7.800 | 7.800 | 12,670,205 |
| 2026-07-15 | 7.680 | 7.940 | 7.620 | 7.760 | 7.760 | 10,004,782 |
| 2026-07-14 | 7.630 | 7.680 | 7.400 | 7.650 | 7.650 | 9,904,515 |
| 2026-07-13 | 8.060 | 8.120 | 7.570 | 7.620 | 7.620 | 15,060,800 |
| 2026-07-10 | 7.940 | 8.340 | 7.910 | 8.070 | 8.070 | 12,413,378 |
| 2026-07-09 | 7.990 | 8.070 | 7.700 | 7.980 | 7.980 | 10,864,701 |
| 2026-07-08 | 7.920 | 8.090 | 7.800 | 7.990 | 7.990 | 11,347,576 |
| 2026-07-07 | 8.200 | 8.270 | 7.850 | 7.930 | 7.930 | 12,775,576 |
| 2026-07-06 | 8.720 | 8.830 | 8.150 | 8.200 | 8.200 | 18,117,832 |
| 2026-07-03 | 8.530 | 8.940 | 8.400 | 8.710 | 8.710 | 20,690,592 |
| 2026-07-02 | 8.540 | 8.710 | 8.310 | 8.310 | 8.310 | 14,761,104 |
| 2026-07-01 | 8.600 | 8.760 | 8.400 | 8.590 | 8.590 | 12,872,713 |
| 2026-06-30 | 8.440 | 8.740 | 8.340 | 8.550 | 8.550 | 12,587,088 |
| 2026-06-29 | 8.800 | 8.870 | 8.230 | 8.420 | 8.420 | 16,004,000 |
| 2026-06-26 | 9.150 | 9.250 | 8.800 | 8.830 | 8.830 | 13,768,547 |
| 2026-06-25 | 9.310 | 9.490 | 9.120 | 9.170 | 9.170 | 12,262,995 |
| 2026-06-24 | 9.880 | 9.920 | 9.220 | 9.320 | 9.320 | 15,482,800 |
| 2026-06-23 | 9.930 | 10.270 | 9.800 | 9.880 | 9.880 | 15,281,916 |
| 2026-06-22 | 10.030 | 10.380 | 9.590 | 9.980 | 9.980 | 15,158,667 |
| 2026-06-18 | 10.030 | 10.220 | 9.900 | 10.020 | 10.020 | 9,816,300 |
| 2026-06-17 | 10.140 | 10.430 | 10.010 | 10.070 | 10.070 | 11,556,510 |
| 2026-06-16 | 9.690 | 10.400 | 9.620 | 10.290 | 10.290 | 18,961,840 |
| 2026-06-15 | 9.650 | 9.890 | 9.520 | 9.760 | 9.760 | 13,806,770 |
| 2026-06-12 | 9.790 | 10.030 | 9.400 | 9.650 | 9.650 | 19,023,400 |
| 2026-06-11 | 9.970 | 10.020 | 9.450 | 9.660 | 9.660 | 13,637,800 |
| 2026-06-10 | 10.230 | 10.230 | 9.780 | 10.030 | 10.030 | 14,019,650 |
| 2026-06-09 | 10.300 | 10.350 | 10.050 | 10.290 | 10.290 | 13,236,160 |
| 2026-06-08 | 10.500 | 10.590 | 9.980 | 10.160 | 10.160 | 20,290,760 |
| 2026-06-05 | 10.020 | 11.060 | 9.910 | 10.690 | 10.690 | 26,040,770 |
| 2026-06-04 | 10.220 | 10.450 | 9.980 | 10.030 | 10.030 | 11,729,200 |
| 2026-06-03 | 10.430 | 10.830 | 10.280 | 10.350 | 10.350 | 14,280,340 |
| 2026-06-02 | 10.050 | 10.580 | 9.920 | 10.430 | 10.430 | 16,177,800 |
| 2026-06-01 | 9.740 | 10.250 | 9.740 | 10.050 | 10.050 | 11,939,150 |
| 2026-05-29 | 10.700 | 10.770 | 9.900 | 9.970 | 9.970 | 16,227,510 |
| 2026-05-28 | 10.520 | 10.760 | 10.240 | 10.700 | 10.700 | 12,179,600 |
| 2026-05-27 | 10.880 | 11.050 | 10.380 | 10.520 | 10.520 | 14,022,940 |
| 2026-05-26 | 11.130 | 11.300 | 10.710 | 10.880 | 10.880 | 11,881,000 |
| 2026-05-25 | 11.260 | 11.340 | 10.940 | 11.170 | 11.170 | 10,448,630 |
| 2026-05-22 | 10.980 | 11.290 | 10.850 | 11.170 | 11.170 | 11,304,500 |
| 2026-05-21 | 11.490 | 11.780 | 10.900 | 10.940 | 10.940 | 14,696,800 |
| 2026-05-20 | 11.730 | 11.820 | 11.420 | 11.480 | 11.480 | 10,051,950 |
| 2026-05-19 | 11.540 | 11.770 | 11.410 | 11.770 | 11.770 | 11,563,150 |
| 2026-05-18 | 11.400 | 11.660 | 11.230 | 11.540 | 11.540 | 11,543,290 |
| 2026-05-15 | 11.580 | 11.730 | 11.320 | 11.400 | 11.400 | 13,845,800 |
| 2026-05-14 | 11.860 | 11.890 | 11.560 | 11.590 | 11.590 | 12,568,930 |
| 2026-05-13 | 11.680 | 11.980 | 11.610 | 11.850 | 11.850 | 13,850,800 |
| 2026-05-12 | 11.900 | 11.970 | 11.700 | 11.730 | 11.730 | 12,350,240 |
| 2026-05-11 | 11.720 | 11.980 | 11.700 | 11.830 | 11.830 | 15,364,900 |
| 2026-05-08 | 11.630 | 11.770 | 11.540 | 11.700 | 11.700 | 17,025,039 |
| 2026-05-07 | 11.200 | 11.950 | 11.110 | 11.740 | 11.740 | 25,496,910 |
| 2026-05-06 | 11.070 | 11.250 | 11.060 | 11.190 | 11.190 | 13,226,850 |
| 2026-04-30 | 11.030 | 11.100 | 10.850 | 11.000 | 11.000 | 9,658,658 |
| 2026-04-29 | 10.920 | 11.240 | 10.840 | 11.050 | 11.050 | 11,442,560 |
| 2026-04-28 | 11.020 | 11.060 | 10.820 | 10.920 | 10.920 | 10,010,070 |
| 2026-04-27 | 10.870 | 11.130 | 10.830 | 11.070 | 11.070 | 10,587,520 |
| 2026-04-24 | 11.070 | 11.200 | 10.900 | 10.930 | 10.930 | 12,509,880 |
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.