Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.960	12.320	11.890	12.260	12.260	13,625,210
2026-01-20	12.660	12.790	12.010	12.100	12.100	17,187,311
2026-01-19	12.610	12.800	12.480	12.660	12.660	12,067,480
2026-01-16	12.790	12.950	12.490	12.670	12.670	15,084,133
2026-01-15	12.910	12.980	12.550	12.710	12.710	18,144,486
2026-01-14	12.950	13.280	12.700	13.050	13.050	28,026,753
2026-01-13	13.360	13.360	12.850	12.940	12.940	23,350,511
2026-01-12	13.000	13.480	12.960	13.440	13.440	26,960,424
2026-01-09	12.860	13.060	12.730	12.990	12.990	16,593,230
2026-01-08	12.830	12.980	12.690	12.870	12.870	12,962,900
2026-01-07	13.040	13.040	12.700	12.840	12.840	17,293,100
2026-01-06	12.850	13.400	12.750	13.060	13.060	24,201,963
2026-01-05	12.500	12.920	12.360	12.840	12.840	22,046,360
2025-12-31	12.450	12.660	12.300	12.500	12.500	11,197,982
2025-12-30	12.330	12.680	12.300	12.460	12.460	14,002,872
2025-12-29	12.790	12.790	12.410	12.470	12.470	18,174,703
2025-12-26	12.270	13.070	12.120	12.860	12.860	34,547,658
2025-12-25	12.310	12.340	12.150	12.210	12.210	9,952,325
2025-12-24	12.310	12.350	12.010	12.310	12.310	14,527,824
2025-12-23	12.220	12.780	12.070	12.320	12.320	26,397,841
2025-12-22	11.390	12.500	11.280	12.230	12.230	31,449,229
2025-12-19	11.530	11.700	11.250	11.280	11.280	13,323,858
2025-12-18	11.150	11.550	11.000	11.280	11.280	10,480,594
2025-12-17	11.160	11.300	10.870	11.180	11.180	13,921,183
2025-12-16	11.420	11.480	11.180	11.230	11.230	9,797,295
2025-12-15	11.510	11.670	11.320	11.420	11.420	9,940,861
2025-12-12	11.670	11.820	11.480	11.620	11.620	11,801,602
2025-12-11	12.000	12.060	11.680	11.680	11.680	12,298,375
2025-12-10	12.220	12.250	11.880	12.000	12.000	12,621,278
2025-12-09	12.340	12.480	12.200	12.250	12.250	11,252,679
2025-12-08	12.310	12.530	12.260	12.400	12.400	17,995,298
2025-12-05	11.940	12.300	11.760	12.260	12.260	20,000,563
2025-12-04	12.380	12.390	11.800	11.950	11.950	22,861,284
2025-12-03	12.860	12.860	12.340	12.490	12.490	23,388,357
2025-12-02	12.800	12.960	12.590	12.820	12.820	30,602,193
2025-12-01	12.400	13.280	12.170	12.950	12.950	44,555,037
2025-11-28	12.410	12.480	12.210	12.370	12.370	22,001,704
2025-11-27	11.970	12.650	11.970	12.580	12.580	33,440,923
2025-11-26	12.420	12.420	12.010	12.050	12.050	18,191,660
2025-11-25	12.100	12.510	12.100	12.410	12.410	21,362,709
2025-11-24	11.950	12.250	11.910	12.100	12.100	16,141,835
2025-11-21	12.000	12.290	11.820	11.870	11.870	19,261,570
2025-11-20	12.010	12.330	11.870	12.220	12.220	20,141,981
2025-11-19	12.180	12.250	11.810	11.980	11.980	14,672,340
2025-11-18	12.150	12.290	12.060	12.200	12.200	17,382,570
2025-11-17	12.190	12.650	12.110	12.360	12.360	29,176,328
2025-11-14	11.630	12.280	11.600	11.900	11.900	22,778,929
2025-11-13	11.500	11.820	11.450	11.650	11.650	11,875,964
2025-11-12	11.620	11.730	11.480	11.590	11.590	9,132,780
2025-11-11	11.750	11.800	11.620	11.650	11.650	9,929,100
2025-11-10	11.620	11.790	11.560	11.750	11.750	10,490,882
2025-11-07	11.490	11.750	11.440	11.600	11.600	9,673,401
2025-11-06	11.650	11.690	11.420	11.570	11.570	7,475,557
2025-11-05	11.500	11.770	11.450	11.640	11.640	7,553,933
2025-11-04	11.740	11.740	11.560	11.660	11.660	8,106,851
2025-11-03	11.580	11.720	11.480	11.720	11.720	9,060,351
2025-10-31	11.500	11.720	11.430	11.600	11.600	9,632,215
2025-10-30	11.590	11.700	11.450	11.540	11.540	9,872,082
2025-10-29	11.780	11.800	11.500	11.690	11.690	9,765,682
2025-10-28	11.680	11.810	11.580	11.680	11.680	7,927,800

← NewerPage 4 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.