Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.750	11.850	11.630	11.690	11.690	9,791,214
2025-10-24	11.450	11.690	11.410	11.680	11.680	10,143,100
2025-10-23	11.420	11.450	11.150	11.430	11.430	7,072,642
2025-10-22	11.450	11.520	11.370	11.410	11.410	8,568,200
2025-10-21	11.150	11.650	11.040	11.540	11.540	15,100,936
2025-10-20	11.010	11.190	10.980	11.100	11.100	8,630,700
2025-10-17	11.240	11.260	10.850	10.860	10.860	9,736,700
2025-10-16	11.310	11.340	11.150	11.200	11.200	8,756,850
2025-10-15	11.310	11.460	11.200	11.360	11.360	10,794,088
2025-10-14	11.660	11.830	11.250	11.310	11.310	15,178,919
2025-10-13	11.440	11.650	11.080	11.630	11.630	14,645,739
2025-10-10	12.350	12.420	11.780	11.830	11.830	20,111,413
2025-10-09	12.300	12.730	12.300	12.430	12.430	15,830,528
2025-09-30	12.450	12.610	12.260	12.280	12.280	12,698,214
2025-09-29	12.280	12.480	12.010	12.370	12.370	14,989,986
2025-09-26	12.680	12.760	12.220	12.230	12.230	17,456,827
2025-09-25	13.040	13.130	12.760	12.780	12.780	14,704,643
2025-09-24	12.860	13.090	12.700	13.040	13.040	17,332,460
2025-09-23	13.510	13.650	12.660	13.020	13.020	25,707,502
2025-09-22	13.420	13.800	13.130	13.580	13.580	26,703,847
2025-09-19	13.550	13.850	13.290	13.500	13.500	34,856,157
2025-09-18	13.370	13.720	13.100	13.290	13.290	26,277,320
2025-09-17	13.200	13.720	13.080	13.500	13.500	22,978,902
2025-09-16	13.000	13.270	12.900	13.260	13.260	18,002,164
2025-09-15	13.200	13.270	12.950	13.070	13.070	19,767,787
2025-09-12	13.170	13.490	13.130	13.420	13.420	40,300,744
2025-09-11	12.440	13.990	12.400	13.350	13.350	60,400,005
2025-09-10	12.270	12.460	12.200	12.220	12.220	10,757,600
2025-09-09	12.520	12.550	12.130	12.200	12.200	14,026,202
2025-09-08	12.580	12.690	12.370	12.600	12.600	13,947,100
2025-09-05	12.480	12.730	12.250	12.730	12.730	15,908,124
2025-09-04	12.640	13.040	12.130	12.340	12.340	19,329,737
2025-09-03	13.080	13.120	12.580	12.630	12.630	15,131,696
2025-09-02	13.460	13.510	12.860	13.010	13.010	20,755,455
2025-09-01	13.520	13.730	13.340	13.460	13.460	16,170,288
2025-08-29	13.850	13.930	13.440	13.520	13.520	19,823,783
2025-08-28	13.500	13.860	13.200	13.850	13.850	24,082,786
2025-08-27	13.860	14.180	13.450	13.500	13.500	31,708,828
2025-08-26	13.550	13.870	13.440	13.700	13.700	20,186,490
2025-08-25	13.670	13.760	13.440	13.600	13.600	22,645,919
2025-08-22	13.350	13.600	13.340	13.530	13.530	19,410,078
2025-08-21	13.670	13.800	13.320	13.430	13.430	22,390,559
2025-08-20	13.240	13.650	13.020	13.620	13.620	30,172,771
2025-08-19	13.080	13.470	12.990	13.240	13.240	22,700,500
2025-08-18	12.760	13.180	12.760	13.090	13.090	21,372,530
2025-08-15	12.380	12.770	12.380	12.750	12.750	13,019,603
2025-08-14	12.790	12.840	12.360	12.440	12.440	16,739,593
2025-08-13	12.750	12.850	12.700	12.790	12.790	13,990,135
2025-08-12	12.840	12.890	12.710	12.760	12.760	11,512,820
2025-08-11	12.740	12.940	12.660	12.840	12.840	15,718,921
2025-08-08	12.910	13.100	12.740	12.750	12.750	25,691,499
2025-08-07	13.550	13.690	12.950	13.100	13.100	44,896,247
2025-08-06	12.600	13.080	12.480	13.050	13.050	24,123,129
2025-08-05	12.190	12.600	12.190	12.600	12.600	19,319,133
2025-08-04	12.080	12.270	11.980	12.250	12.250	11,426,289
2025-08-01	12.150	12.340	12.000	12.130	12.130	11,997,700
2025-07-31	12.360	12.540	12.130	12.210	12.210	15,102,506
2025-07-30	12.430	12.550	12.200	12.360	12.360	14,200,710
2025-07-29	12.360	12.550	12.250	12.540	12.540	14,165,900
2025-07-28	12.110	12.470	12.070	12.410	12.410	19,002,000

← NewerPage 5 of 21 · 1,219 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.