Shenzhen Tatfook Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.200	12.220	12.060	12.110	12.110	10,320,608
2025-07-24	11.900	12.220	11.900	12.200	12.200	14,607,405
2025-07-23	12.030	12.140	11.850	11.960	11.960	9,906,178
2025-07-22	12.140	12.240	12.000	12.060	12.060	10,277,294
2025-07-21	12.000	12.170	12.000	12.160	12.160	10,004,800
2025-07-18	12.160	12.290	11.980	12.080	12.080	12,929,638
2025-07-17	11.880	12.190	11.810	12.170	12.170	15,134,438
2025-07-16	11.960	12.090	11.840	11.880	11.880	10,004,500
2025-07-15	12.060	12.130	11.780	11.960	11.960	11,882,197
2025-07-14	12.110	12.150	11.920	12.020	12.020	9,980,497
2025-07-11	12.110	12.200	11.940	12.110	12.110	11,615,200
2025-07-10	12.200	12.370	12.080	12.120	12.120	10,854,700
2025-07-09	12.470	12.570	12.150	12.210	12.210	15,511,300
2025-07-08	11.880	12.270	11.880	12.250	12.250	13,715,029
2025-07-07	12.080	12.080	11.880	11.920	11.920	8,685,505
2025-07-04	12.300	12.400	12.050	12.070	12.070	14,376,260
2025-07-03	11.940	12.280	11.940	12.260	12.260	15,240,660
2025-07-02	12.000	12.240	11.840	11.990	11.990	11,239,209
2025-07-01	12.290	12.300	11.990	12.100	12.100	10,666,600
2025-06-30	12.080	12.250	11.990	12.230	12.230	13,589,400
2025-06-27	11.970	12.090	11.930	12.000	12.000	11,163,385
2025-06-26	12.090	12.150	11.940	11.950	11.950	14,014,500
2025-06-25	11.910	12.050	11.830	12.010	12.010	13,830,800
2025-06-24	11.680	11.930	11.670	11.910	11.910	14,334,408
2025-06-23	11.160	11.690	11.160	11.670	11.670	11,524,641
2025-06-20	11.510	11.630	11.270	11.310	11.310	9,045,500
2025-06-19	11.830	11.940	11.510	11.560	11.560	12,993,500
2025-06-18	11.680	11.880	11.640	11.860	11.860	12,752,100
2025-06-17	11.660	12.000	11.510	11.760	11.760	15,786,800
2025-06-16	11.200	11.570	11.100	11.540	11.540	11,358,267
2025-06-13	11.680	11.730	11.280	11.320	11.320	17,803,670
2025-06-12	11.660	12.260	11.570	11.810	11.810	20,685,012
2025-06-11	11.570	11.710	11.540	11.590	11.590	8,653,400
2025-06-10	11.870	11.870	11.440	11.530	11.530	11,707,800
2025-06-09	11.670	11.910	11.670	11.800	11.800	9,679,911
2025-06-06	11.670	11.720	11.540	11.650	11.650	8,737,160
2025-06-05	11.490	11.740	11.300	11.700	11.700	12,440,511
2025-06-04	11.480	11.660	11.460	11.540	11.540	7,718,039
2025-06-03	11.390	11.780	11.260	11.460	11.460	9,276,066
2025-05-30	11.740	11.740	11.440	11.500	11.500	9,875,186
2025-05-29	11.440	11.870	11.400	11.790	11.790	10,882,600
2025-05-28	11.700	11.820	11.420	11.480	11.480	8,885,127
2025-05-27	11.550	11.770	11.420	11.680	11.680	9,387,700
2025-05-26	11.320	11.650	11.300	11.630	11.630	9,021,100
2025-05-23	11.620	11.630	11.320	11.320	11.320	10,557,400
2025-05-22	11.840	11.950	11.650	11.660	11.660	8,674,586
2025-05-21	12.070	12.070	11.810	11.870	11.870	10,854,600
2025-05-20	12.000	12.110	11.850	12.100	12.100	11,191,610
2025-05-19	11.830	12.070	11.660	12.060	12.060	11,716,861
2025-05-16	11.660	11.980	11.610	11.880	11.880	11,546,650
2025-05-15	12.000	12.150	11.780	11.790	11.790	13,345,327
2025-05-14	12.020	12.120	11.890	11.970	11.970	14,118,000
2025-05-13	12.350	12.400	12.000	12.010	12.010	18,179,500
2025-05-12	12.120	12.260	11.970	12.220	12.220	25,558,586
2025-05-09	11.940	12.100	11.580	12.050	12.050	29,213,036
2025-05-08	11.720	11.910	11.600	11.880	11.880	14,717,302
2025-05-07	11.950	11.990	11.560	11.720	11.720	20,859,700
2025-05-06	11.280	11.640	11.230	11.640	11.640	17,306,900
2025-04-30	10.850	11.330	10.850	11.150	11.150	14,883,102
2025-04-29	10.750	10.960	10.690	10.850	10.850	8,764,902

← NewerPage 6 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.