Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11.010 | 11.010 | 10.750 | 10.820 | 10.820 | 10,218,310 |
| 2025-04-25 | 10.870 | 11.260 | 10.800 | 11.040 | 11.040 | 17,955,578 |
| 2025-04-24 | 11.140 | 11.180 | 10.700 | 10.790 | 10.790 | 16,411,037 |
| 2025-04-23 | 11.180 | 11.270 | 11.100 | 11.120 | 11.120 | 16,026,000 |
| 2025-04-22 | 11.320 | 11.350 | 10.980 | 11.040 | 11.040 | 23,723,099 |
| 2025-04-21 | 11.310 | 11.600 | 11.090 | 11.420 | 11.420 | 32,636,685 |
| 2025-04-18 | 10.250 | 11.750 | 10.150 | 11.480 | 11.480 | 44,018,699 |
| 2025-04-17 | 10.360 | 10.520 | 10.240 | 10.250 | 10.250 | 10,187,399 |
| 2025-04-16 | 10.600 | 10.620 | 10.200 | 10.460 | 10.460 | 13,606,700 |
| 2025-04-15 | 10.760 | 10.870 | 10.500 | 10.660 | 10.660 | 11,512,400 |
| 2025-04-14 | 11.020 | 11.200 | 10.730 | 10.760 | 10.760 | 16,325,700 |
| 2025-04-11 | 10.420 | 10.850 | 10.320 | 10.660 | 10.660 | 15,137,875 |
| 2025-04-10 | 10.700 | 10.920 | 10.560 | 10.600 | 10.600 | 20,195,299 |
| 2025-04-09 | 9.770 | 10.350 | 9.050 | 10.250 | 10.250 | 24,652,474 |
| 2025-04-08 | 9.350 | 10.060 | 9.350 | 9.860 | 9.860 | 26,454,116 |
| 2025-04-07 | 10.640 | 10.900 | 9.340 | 9.340 | 9.340 | 27,303,280 |
| 2025-04-03 | 11.810 | 12.030 | 11.580 | 11.670 | 11.670 | 13,926,500 |
| 2025-04-02 | 11.870 | 12.260 | 11.860 | 11.930 | 11.930 | 16,806,700 |
| 2025-04-01 | 12.070 | 12.150 | 11.770 | 11.790 | 11.790 | 13,090,828 |
| 2025-03-31 | 11.880 | 12.020 | 11.670 | 11.950 | 11.950 | 14,335,520 |
| 2025-03-28 | 12.260 | 12.360 | 12.020 | 12.030 | 12.030 | 12,830,600 |
| 2025-03-27 | 12.380 | 12.440 | 12.050 | 12.270 | 12.270 | 15,613,801 |
| 2025-03-26 | 12.420 | 12.650 | 12.350 | 12.390 | 12.390 | 15,257,186 |
| 2025-03-25 | 12.720 | 12.800 | 12.250 | 12.410 | 12.410 | 19,882,160 |
| 2025-03-24 | 13.210 | 13.300 | 12.300 | 12.710 | 12.710 | 33,556,716 |
| 2025-03-21 | 13.880 | 13.900 | 13.180 | 13.210 | 13.210 | 45,651,365 |
| 2025-03-20 | 14.810 | 15.540 | 14.070 | 14.480 | 14.480 | 39,349,173 |
| 2025-03-19 | 15.740 | 15.750 | 14.950 | 15.010 | 15.010 | 39,894,518 |
| 2025-03-18 | 16.400 | 16.400 | 15.700 | 15.920 | 15.920 | 44,434,997 |
| 2025-03-17 | 15.470 | 16.500 | 15.330 | 16.180 | 16.180 | 61,807,910 |
| 2025-03-14 | 15.360 | 16.080 | 15.110 | 15.470 | 15.470 | 58,553,867 |
| 2025-03-13 | 15.000 | 15.380 | 14.580 | 15.340 | 15.340 | 58,891,142 |
| 2025-03-12 | 14.630 | 15.200 | 14.560 | 14.920 | 14.920 | 41,909,900 |
| 2025-03-11 | 14.330 | 14.760 | 14.220 | 14.550 | 14.550 | 26,338,771 |
| 2025-03-10 | 14.840 | 15.100 | 14.510 | 14.820 | 14.820 | 32,787,180 |
| 2025-03-07 | 14.880 | 15.500 | 14.610 | 15.010 | 15.010 | 53,342,589 |
| 2025-03-06 | 14.900 | 15.480 | 14.630 | 15.060 | 15.060 | 60,855,545 |
| 2025-03-05 | 14.050 | 15.190 | 14.050 | 14.900 | 14.900 | 58,627,443 |
| 2025-03-04 | 13.970 | 14.170 | 13.820 | 14.050 | 14.050 | 36,932,001 |
| 2025-03-03 | 14.360 | 14.740 | 13.710 | 14.020 | 14.020 | 46,891,386 |
| 2025-02-28 | 15.100 | 15.510 | 14.280 | 14.410 | 14.410 | 63,578,283 |
| 2025-02-27 | 15.040 | 16.150 | 14.660 | 15.660 | 15.660 | 88,467,489 |
| 2025-02-26 | 16.500 | 16.950 | 15.080 | 15.080 | 15.080 | 137,283,438 |
| 2025-02-25 | 13.400 | 15.380 | 13.310 | 15.380 | 15.380 | 72,445,532 |
| 2025-02-24 | 12.860 | 12.950 | 12.610 | 12.820 | 12.820 | 18,596,285 |
| 2025-02-21 | 12.820 | 13.270 | 12.750 | 13.090 | 13.090 | 27,078,156 |
| 2025-02-20 | 12.400 | 12.850 | 12.350 | 12.750 | 12.750 | 19,391,720 |
| 2025-02-19 | 12.200 | 12.500 | 12.070 | 12.480 | 12.480 | 10,865,200 |
| 2025-02-18 | 12.650 | 12.830 | 12.130 | 12.200 | 12.200 | 14,582,727 |
| 2025-02-17 | 12.600 | 12.940 | 12.510 | 12.720 | 12.720 | 21,475,497 |
| 2025-02-14 | 12.300 | 12.480 | 12.170 | 12.380 | 12.380 | 12,523,392 |
| 2025-02-13 | 12.660 | 12.660 | 12.320 | 12.370 | 12.370 | 14,972,413 |
| 2025-02-12 | 12.460 | 12.680 | 12.430 | 12.680 | 12.680 | 17,433,597 |
| 2025-02-11 | 12.690 | 12.730 | 12.340 | 12.450 | 12.450 | 19,403,875 |
| 2025-02-10 | 12.980 | 13.190 | 12.610 | 12.710 | 12.710 | 40,189,604 |
| 2025-02-07 | 11.910 | 12.390 | 11.810 | 12.200 | 12.200 | 19,275,370 |
| 2025-02-06 | 11.390 | 11.880 | 11.230 | 11.880 | 11.880 | 16,148,100 |
| 2025-02-05 | 11.200 | 11.580 | 11.000 | 11.400 | 11.400 | 14,465,345 |
| 2025-01-27 | 11.530 | 11.600 | 10.950 | 10.960 | 10.960 | 9,318,930 |
| 2025-01-24 | 11.040 | 11.440 | 11.040 | 11.400 | 11.400 | 10,445,600 |
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.