Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.240	10.550	10.160	10.480	10.480	9,292,026
2022-02-08	10.010	10.250	9.960	10.210	10.210	5,717,822
2022-02-07	9.850	10.230	9.850	10.130	10.130	8,286,471
2022-01-28	9.850	10.250	9.850	10.110	10.110	8,677,704
2022-01-27	10.460	10.460	9.790	9.800	9.800	9,922,391
2022-01-26	10.350	10.550	10.280	10.400	10.400	6,121,371
2022-01-25	10.830	10.900	10.300	10.330	10.330	9,499,293
2022-01-24	10.710	11.050	10.700	10.890	10.890	6,192,597
2022-01-21	11.300	11.360	10.770	10.770	10.770	12,173,548
2022-01-20	11.600	11.710	11.250	11.290	11.290	18,254,542
2022-01-19	12.240	12.770	11.780	11.890	11.890	24,222,721
2022-01-18	11.720	11.850	11.350	11.450	11.450	13,730,640
2022-01-17	11.310	11.800	11.280	11.720	11.720	13,588,015
2022-01-14	11.200	11.550	11.150	11.380	11.380	10,315,250
2022-01-13	11.700	11.740	11.290	11.330	11.330	12,040,567
2022-01-12	11.500	11.770	11.500	11.630	11.630	10,633,307
2022-01-11	12.140	12.180	11.470	11.480	11.480	18,728,685
2022-01-10	12.010	12.210	11.660	12.080	12.080	15,493,514
2022-01-07	12.880	13.070	12.170	12.230	12.230	22,323,546
2022-01-06	13.200	13.210	12.650	12.940	12.940	26,343,367
2022-01-05	13.210	13.670	13.030	13.460	13.460	39,250,939
2022-01-04	12.790	13.350	12.630	13.250	13.250	31,274,388
2021-12-31	12.800	12.850	12.460	12.640	12.640	19,136,520
2021-12-30	11.980	13.140	11.960	12.710	12.710	32,936,290
2021-12-29	12.300	12.500	11.970	12.140	12.140	21,144,307
2021-12-28	12.270	12.860	12.270	12.620	12.620	25,202,651
2021-12-27	12.780	12.970	12.210	12.400	12.400	33,464,277
2021-12-24	12.850	14.500	12.850	13.110	13.110	52,102,235
2021-12-23	12.910	12.910	12.240	12.370	12.370	22,346,177
2021-12-22	12.590	13.000	12.510	12.680	12.680	21,094,016
2021-12-21	12.160	12.670	12.110	12.590	12.590	18,362,123
2021-12-20	13.130	13.510	12.310	12.350	12.350	31,243,847
2021-12-17	12.740	13.740	12.430	13.370	13.370	43,549,730
2021-12-16	12.700	13.180	12.570	12.870	12.870	28,701,540
2021-12-15	12.940	13.090	12.640	12.640	12.640	31,273,458
2021-12-14	13.430	14.100	13.080	13.120	13.120	44,608,259
2021-12-13	12.900	13.890	12.850	13.740	13.740	52,461,200
2021-12-10	12.460	13.250	12.280	12.930	12.930	41,622,631
2021-12-09	12.410	12.890	12.250	12.670	12.670	35,212,419
2021-12-08	12.210	12.870	11.900	12.460	12.460	31,306,108
2021-12-07	12.490	12.880	12.220	12.390	12.390	30,313,764
2021-12-06	12.350	12.760	12.200	12.430	12.430	26,161,638
2021-12-03	13.000	13.170	12.370	12.530	12.530	34,525,679
2021-12-02	13.000	13.530	12.740	13.260	13.260	42,812,614
2021-12-01	12.770	13.490	12.540	13.380	13.380	55,676,083
2021-11-30	13.790	13.990	12.620	12.840	12.840	59,622,899
2021-11-29	13.220	14.290	13.220	13.640	13.640	48,473,823
2021-11-26	13.900	14.940	13.900	14.000	14.000	69,068,203
2021-11-25	15.180	15.690	14.100	14.350	14.350	100,894,493
2021-11-24	13.000	14.400	12.990	14.400	14.400	70,677,866
2021-11-23	11.270	12.050	11.040	12.000	12.000	45,926,771
2021-11-22	11.260	11.580	11.160	11.390	11.390	28,956,293
2021-11-19	11.780	11.980	11.460	11.500	11.500	43,909,464
2021-11-18	13.150	13.400	11.810	11.920	11.920	71,401,013
2021-11-17	13.300	14.570	12.800	13.080	13.080	92,991,037
2021-11-16	12.000	13.140	11.790	13.140	13.140	35,920,105
2021-11-15	11.220	11.290	10.780	10.950	10.950	20,415,953
2021-11-12	10.550	11.050	10.410	10.930	10.930	22,715,848
2021-11-11	10.350	10.880	10.350	10.700	10.700	26,123,859
2021-11-10	10.580	10.760	10.330	10.520	10.520	26,929,742

← NewerPage 20 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.