Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.390 | 11.730 | 11.140 | 11.160 | 11.160 | 12,722,500 |
| 2025-01-22 | 11.320 | 11.470 | 11.150 | 11.200 | 11.200 | 8,124,467 |
| 2025-01-21 | 11.600 | 11.670 | 11.270 | 11.420 | 11.420 | 8,086,100 |
| 2025-01-20 | 11.500 | 11.640 | 11.330 | 11.460 | 11.460 | 9,115,396 |
| 2025-01-17 | 11.440 | 11.620 | 11.250 | 11.470 | 11.470 | 8,745,566 |
| 2025-01-16 | 11.510 | 11.550 | 11.320 | 11.420 | 11.420 | 10,366,334 |
| 2025-01-15 | 11.450 | 11.540 | 11.270 | 11.320 | 11.320 | 8,922,200 |
| 2025-01-14 | 10.950 | 11.480 | 10.780 | 11.460 | 11.460 | 13,900,500 |
| 2025-01-13 | 10.470 | 10.850 | 10.260 | 10.790 | 10.790 | 9,499,700 |
| 2025-01-10 | 11.180 | 11.290 | 10.650 | 10.670 | 10.670 | 9,843,366 |
| 2025-01-09 | 11.100 | 11.360 | 10.970 | 11.160 | 11.160 | 9,321,166 |
| 2025-01-08 | 11.180 | 11.250 | 10.660 | 11.140 | 11.140 | 13,522,700 |
| 2025-01-07 | 10.660 | 11.130 | 10.660 | 11.110 | 11.110 | 11,880,521 |
| 2025-01-06 | 10.680 | 10.840 | 10.340 | 10.650 | 10.650 | 10,396,300 |
| 2025-01-03 | 11.360 | 11.500 | 10.660 | 10.720 | 10.720 | 14,163,600 |
| 2025-01-02 | 11.730 | 11.930 | 11.170 | 11.360 | 11.360 | 13,242,737 |
| 2024-12-31 | 12.400 | 12.510 | 11.710 | 11.730 | 11.730 | 11,766,441 |
| 2024-12-30 | 12.400 | 12.580 | 12.000 | 12.410 | 12.410 | 9,264,502 |
| 2024-12-27 | 12.520 | 12.820 | 12.340 | 12.500 | 12.500 | 10,974,562 |
| 2024-12-26 | 12.400 | 12.740 | 12.330 | 12.500 | 12.500 | 9,386,784 |
| 2024-12-25 | 12.750 | 12.750 | 12.020 | 12.390 | 12.390 | 15,468,092 |
| 2024-12-24 | 12.950 | 13.220 | 12.500 | 12.770 | 12.770 | 15,524,600 |
| 2024-12-23 | 13.780 | 13.850 | 12.890 | 12.900 | 12.900 | 17,461,870 |
| 2024-12-20 | 13.580 | 14.000 | 13.410 | 13.880 | 13.880 | 13,911,901 |
| 2024-12-19 | 13.250 | 13.640 | 13.200 | 13.580 | 13.580 | 11,591,233 |
| 2024-12-18 | 13.480 | 13.690 | 13.210 | 13.470 | 13.470 | 12,121,700 |
| 2024-12-17 | 14.020 | 14.300 | 13.400 | 13.510 | 13.510 | 16,889,938 |
| 2024-12-16 | 14.440 | 14.470 | 13.880 | 14.030 | 14.030 | 16,950,400 |
| 2024-12-13 | 14.790 | 14.930 | 14.380 | 14.410 | 14.410 | 23,318,019 |
| 2024-12-12 | 15.450 | 15.550 | 14.780 | 14.950 | 14.950 | 33,503,475 |
| 2024-12-11 | 14.700 | 15.380 | 14.580 | 15.380 | 15.380 | 47,070,888 |
| 2024-12-10 | 14.500 | 14.810 | 14.270 | 14.660 | 14.660 | 33,104,571 |
| 2024-12-09 | 14.340 | 14.450 | 13.910 | 14.060 | 14.060 | 17,384,208 |
| 2024-12-06 | 14.650 | 14.740 | 14.210 | 14.400 | 14.400 | 24,803,031 |
| 2024-12-05 | 14.140 | 14.800 | 14.140 | 14.670 | 14.670 | 30,002,344 |
| 2024-12-04 | 14.670 | 14.770 | 14.170 | 14.310 | 14.310 | 36,774,039 |
| 2024-12-03 | 13.640 | 15.470 | 13.310 | 15.000 | 15.000 | 52,886,154 |
| 2024-12-02 | 13.480 | 13.790 | 13.430 | 13.690 | 13.690 | 16,519,967 |
| 2024-11-29 | 13.270 | 13.670 | 13.080 | 13.450 | 13.450 | 15,840,947 |
| 2024-11-28 | 13.620 | 13.740 | 13.270 | 13.330 | 13.330 | 13,179,000 |
| 2024-11-27 | 13.150 | 13.580 | 12.800 | 13.570 | 13.570 | 15,383,176 |
| 2024-11-26 | 13.430 | 13.780 | 13.310 | 13.330 | 13.330 | 13,369,520 |
| 2024-11-25 | 13.320 | 13.450 | 12.870 | 13.340 | 13.340 | 13,951,196 |
| 2024-11-22 | 13.800 | 14.100 | 13.210 | 13.260 | 13.260 | 18,781,728 |
| 2024-11-21 | 13.900 | 14.250 | 13.770 | 13.980 | 13.980 | 19,956,711 |
| 2024-11-20 | 13.630 | 14.160 | 13.550 | 13.990 | 13.990 | 21,844,730 |
| 2024-11-19 | 12.940 | 13.620 | 12.900 | 13.610 | 13.610 | 19,952,217 |
| 2024-11-18 | 13.530 | 13.640 | 12.680 | 12.950 | 12.950 | 20,623,153 |
| 2024-11-15 | 13.970 | 14.250 | 13.440 | 13.460 | 13.460 | 21,390,001 |
| 2024-11-14 | 14.780 | 14.790 | 14.070 | 14.100 | 14.100 | 18,447,280 |
| 2024-11-13 | 14.790 | 14.940 | 14.250 | 14.780 | 14.780 | 23,157,026 |
| 2024-11-12 | 15.290 | 15.380 | 14.800 | 14.910 | 14.910 | 27,996,351 |
| 2024-11-11 | 14.710 | 15.300 | 14.650 | 15.290 | 15.290 | 32,659,132 |
| 2024-11-08 | 15.300 | 15.750 | 15.020 | 15.050 | 15.050 | 37,822,385 |
| 2024-11-07 | 14.780 | 15.070 | 14.580 | 15.040 | 15.040 | 29,729,481 |
| 2024-11-06 | 15.040 | 15.350 | 14.660 | 14.790 | 14.790 | 39,710,595 |
| 2024-11-05 | 14.540 | 15.380 | 14.410 | 15.190 | 15.190 | 35,751,731 |
| 2024-11-04 | 13.800 | 14.700 | 13.800 | 14.530 | 14.530 | 27,421,714 |
| 2024-11-01 | 16.600 | 16.640 | 14.120 | 14.160 | 14.160 | 61,798,596 |
| 2024-10-31 | 16.900 | 17.490 | 16.400 | 16.970 | 16.970 | 60,770,012 |
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.