Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.190 | 17.200 | 15.990 | 17.120 | 17.120 | 58,491,263 |
| 2024-10-29 | 16.950 | 17.500 | 16.240 | 16.320 | 16.320 | 54,461,619 |
| 2024-10-28 | 16.250 | 17.610 | 15.770 | 17.170 | 17.170 | 63,516,953 |
| 2024-10-25 | 15.400 | 16.560 | 15.300 | 16.340 | 16.340 | 57,088,791 |
| 2024-10-24 | 16.200 | 16.230 | 15.600 | 15.730 | 15.730 | 37,759,195 |
| 2024-10-23 | 16.200 | 16.640 | 15.880 | 16.250 | 16.250 | 56,497,922 |
| 2024-10-22 | 17.390 | 18.290 | 16.100 | 16.650 | 16.650 | 89,325,050 |
| 2024-10-21 | 18.710 | 19.590 | 17.600 | 17.770 | 17.770 | 139,083,526 |
| 2024-10-18 | 13.580 | 16.430 | 13.510 | 16.430 | 16.430 | 78,706,808 |
| 2024-10-17 | 14.500 | 15.500 | 13.510 | 13.690 | 13.690 | 67,849,440 |
| 2024-10-16 | 12.590 | 13.700 | 12.560 | 13.500 | 13.500 | 42,238,475 |
| 2024-10-15 | 13.500 | 14.360 | 13.100 | 13.150 | 13.150 | 66,843,837 |
| 2024-10-14 | 13.070 | 14.090 | 12.610 | 14.000 | 14.000 | 65,728,212 |
| 2024-10-11 | 12.430 | 13.380 | 11.800 | 12.250 | 12.250 | 49,542,265 |
| 2024-10-10 | 14.680 | 14.750 | 12.800 | 12.820 | 12.820 | 60,569,812 |
| 2024-10-09 | 13.980 | 16.410 | 12.260 | 14.120 | 14.120 | 95,406,126 |
| 2024-10-08 | 14.680 | 14.690 | 13.040 | 14.690 | 14.690 | 83,224,760 |
| 2024-09-30 | 10.850 | 12.250 | 10.580 | 12.240 | 12.240 | 80,155,029 |
| 2024-09-27 | 9.490 | 10.500 | 9.490 | 10.220 | 10.220 | 70,960,716 |
| 2024-09-26 | 9.020 | 9.420 | 8.920 | 9.380 | 9.380 | 60,890,428 |
| 2024-09-25 | 8.980 | 9.580 | 8.960 | 9.180 | 9.180 | 80,486,449 |
| 2024-09-24 | 8.520 | 8.840 | 8.180 | 8.830 | 8.830 | 71,450,528 |
| 2024-09-23 | 8.640 | 9.190 | 8.590 | 8.670 | 8.670 | 64,426,842 |
| 2024-09-20 | 8.850 | 9.340 | 8.840 | 8.870 | 8.870 | 77,066,548 |
| 2024-09-19 | 8.530 | 8.990 | 8.260 | 8.640 | 8.640 | 76,354,298 |
| 2024-09-18 | 9.100 | 9.490 | 8.570 | 8.600 | 8.600 | 89,645,751 |
| 2024-09-13 | 11.540 | 11.790 | 9.800 | 10.120 | 10.120 | 113,631,893 |
| 2024-09-12 | 11.960 | 12.680 | 10.810 | 12.070 | 12.070 | 132,788,959 |
| 2024-09-11 | 11.250 | 12.340 | 9.800 | 10.730 | 10.730 | 132,501,829 |
| 2024-09-10 | 8.920 | 10.610 | 8.900 | 10.610 | 10.610 | 104,710,108 |
| 2024-09-09 | 7.650 | 8.840 | 7.650 | 8.840 | 8.840 | 70,868,881 |
| 2024-09-06 | 8.000 | 8.000 | 7.300 | 7.370 | 7.370 | 37,848,111 |
| 2024-09-05 | 7.620 | 8.250 | 7.530 | 8.010 | 8.010 | 49,855,845 |
| 2024-09-04 | 7.950 | 8.080 | 7.500 | 7.800 | 7.800 | 46,984,856 |
| 2024-09-03 | 8.010 | 8.780 | 7.950 | 8.160 | 8.160 | 64,083,051 |
| 2024-09-02 | 7.650 | 9.010 | 7.610 | 8.530 | 8.530 | 79,601,656 |
| 2024-08-30 | 6.930 | 7.950 | 6.930 | 7.510 | 7.510 | 45,652,477 |
| 2024-08-29 | 6.530 | 7.120 | 6.450 | 7.020 | 7.020 | 25,349,555 |
| 2024-08-28 | 6.780 | 6.990 | 6.510 | 6.600 | 6.600 | 18,876,287 |
| 2024-08-27 | 7.220 | 7.270 | 6.810 | 6.850 | 6.850 | 28,932,309 |
| 2024-08-26 | 7.050 | 7.560 | 6.950 | 7.410 | 7.410 | 38,306,988 |
| 2024-08-23 | 6.780 | 7.110 | 6.710 | 7.040 | 7.040 | 20,186,317 |
| 2024-08-22 | 6.830 | 7.180 | 6.770 | 6.830 | 6.830 | 17,943,451 |
| 2024-08-21 | 6.800 | 7.030 | 6.750 | 6.840 | 6.840 | 13,984,609 |
| 2024-08-20 | 6.980 | 7.220 | 6.830 | 6.920 | 6.920 | 20,185,060 |
| 2024-08-19 | 7.010 | 7.060 | 6.810 | 6.910 | 6.910 | 14,920,367 |
| 2024-08-16 | 6.940 | 7.250 | 6.880 | 7.090 | 7.090 | 21,691,640 |
| 2024-08-15 | 6.750 | 7.050 | 6.690 | 6.910 | 6.910 | 17,614,531 |
| 2024-08-14 | 6.650 | 6.920 | 6.530 | 6.800 | 6.800 | 17,982,664 |
| 2024-08-13 | 6.430 | 6.740 | 6.260 | 6.640 | 6.640 | 18,396,108 |
| 2024-08-12 | 6.850 | 6.940 | 6.400 | 6.430 | 6.430 | 22,616,934 |
| 2024-08-09 | 6.640 | 7.150 | 6.620 | 6.970 | 6.970 | 22,654,027 |
| 2024-08-08 | 6.670 | 6.770 | 6.480 | 6.630 | 6.630 | 7,764,262 |
| 2024-08-07 | 6.650 | 6.770 | 6.570 | 6.670 | 6.670 | 9,956,715 |
| 2024-08-06 | 6.430 | 6.730 | 6.420 | 6.590 | 6.590 | 6,434,500 |
| 2024-08-05 | 6.760 | 6.790 | 6.370 | 6.380 | 6.380 | 8,908,057 |
| 2024-08-02 | 6.860 | 6.960 | 6.720 | 6.810 | 6.810 | 5,486,920 |
| 2024-08-01 | 6.970 | 7.090 | 6.920 | 6.930 | 6.930 | 6,859,120 |
| 2024-07-31 | 6.710 | 7.040 | 6.700 | 7.010 | 7.010 | 9,852,120 |
| 2024-07-30 | 6.640 | 6.850 | 6.540 | 6.760 | 6.760 | 9,129,500 |
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.