Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.070	11.200	10.900	10.930	10.930	12,509,880
2026-04-23	11.460	11.560	11.000	11.130	11.130	17,240,400
2026-04-22	11.140	11.680	11.130	11.560	11.560	22,271,580
2026-04-21	11.260	11.310	10.980	11.110	11.110	12,657,200
2026-04-20	11.430	11.460	11.240	11.270	11.270	17,894,971
2026-04-17	11.080	11.550	11.000	11.470	11.470	28,288,670
2026-04-16	10.900	11.150	10.710	11.120	11.120	21,322,410
2026-04-15	10.730	11.270	10.730	10.880	10.880	22,968,840
2026-04-14	10.780	10.880	10.600	10.730	10.730	12,600,050
2026-04-13	10.650	10.760	10.600	10.680	10.680	12,983,450
2026-04-10	11.000	11.060	10.830	10.830	10.830	19,146,570
2026-04-09	10.660	11.140	10.630	11.010	11.010	30,802,051
2026-04-08	10.780	10.880	10.500	10.830	10.830	41,570,008
2026-04-07	10.090	11.550	9.990	10.730	10.730	38,870,480
2026-04-03	10.020	10.130	9.810	9.840	9.840	6,044,361
2026-04-02	10.170	10.230	9.870	9.950	9.950	6,663,831
2026-04-01	10.250	10.300	10.080	10.200	10.200	5,885,089
2026-03-31	10.100	10.330	10.000	10.020	10.020	6,317,110
2026-03-30	9.990	10.170	9.920	10.150	10.150	6,885,000
2026-03-27	10.040	10.260	9.970	10.200	10.200	6,159,900
2026-03-26	10.310	10.440	10.110	10.160	10.160	6,860,896
2026-03-25	10.220	10.540	10.220	10.350	10.350	8,616,502
2026-03-24	10.020	10.180	9.850	10.160	10.160	10,034,700
2026-03-23	10.380	10.510	9.700	9.860	9.860	15,609,490
2026-03-20	10.910	11.080	10.510	10.530	10.530	10,017,990
2026-03-19	10.930	10.980	10.810	10.860	10.860	9,266,235
2026-03-18	11.060	11.100	10.880	11.060	11.060	8,553,637
2026-03-17	11.190	11.560	10.920	10.940	10.940	12,533,240
2026-03-16	11.070	11.170	10.980	11.140	11.140	8,276,219
2026-03-13	11.240	11.370	11.080	11.120	11.120	8,883,164
2026-03-12	11.420	11.550	11.210	11.290	11.290	10,591,850
2026-03-11	11.350	11.900	11.330	11.440	11.440	15,417,120
2026-03-10	11.230	11.360	11.140	11.340	11.340	10,534,760
2026-03-09	10.990	11.070	10.650	11.030	11.030	12,994,720
2026-03-06	11.190	11.250	11.020	11.160	11.160	7,915,686
2026-03-05	11.090	11.370	10.920	11.210	11.210	10,907,350
2026-03-04	11.030	11.130	10.810	10.890	10.890	12,697,970
2026-03-03	11.770	11.900	11.080	11.110	11.110	15,304,740
2026-03-02	12.120	12.230	11.700	11.750	11.750	13,280,300
2026-02-27	12.260	12.270	12.070	12.260	12.260	8,868,849
2026-02-26	12.130	12.340	12.130	12.260	12.260	10,451,300
2026-02-25	12.250	12.270	12.080	12.150	12.150	7,972,100
2026-02-24	12.080	12.260	11.990	12.150	12.150	10,587,910
2026-02-13	11.950	12.070	11.920	11.950	11.950	7,685,912
2026-02-12	12.050	12.130	11.890	11.960	11.960	7,535,900
2026-02-11	12.040	12.160	11.920	11.970	11.970	6,627,200
2026-02-10	11.980	12.110	11.920	12.020	12.020	7,127,950
2026-02-09	11.870	12.060	11.760	11.980	11.980	9,541,209
2026-02-06	11.570	11.850	11.490	11.670	11.670	8,791,749
2026-02-05	11.880	12.020	11.630	11.660	11.660	9,266,700
2026-02-04	11.900	12.050	11.770	11.910	11.910	8,550,300
2026-02-03	11.680	11.980	11.650	11.970	11.970	11,477,900
2026-02-02	11.790	11.900	11.560	11.610	11.610	13,895,490
2026-01-30	11.670	11.950	11.400	11.820	11.820	19,555,420
2026-01-29	11.810	12.090	11.610	11.710	11.710	11,879,500
2026-01-28	12.050	12.150	11.830	11.890	11.890	10,434,700
2026-01-27	11.930	12.100	11.640	12.000	12.000	12,879,230
2026-01-26	12.560	12.590	11.800	12.030	12.030	20,584,600
2026-01-23	12.200	12.670	12.180	12.590	12.590	14,511,450
2026-01-22	12.280	12.350	12.110	12.220	12.220	10,794,450

← NewerPage 3 of 5 · 243 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.