Shenzhen Tatfook Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.980 | 8.420 | 7.780 | 7.780 | 7.780 | 8,999,300 |
| 2026-10-21 | 7.930 | 8.070 | 7.930 | 7.980 | 7.980 | 5,098,500 |
| 2026-10-20 | 7.740 | 7.960 | 7.690 | 7.910 | 7.910 | 6,614,567 |
| 2026-10-19 | 7.590 | 7.800 | 7.530 | 7.730 | 7.730 | 6,428,700 |
| 2026-10-16 | 7.780 | 7.870 | 7.630 | 7.680 | 7.680 | 6,466,494 |
| 2026-10-15 | 7.840 | 7.850 | 7.620 | 7.650 | 7.650 | 8,345,426 |
| 2026-10-14 | 8.010 | 8.080 | 7.920 | 7.980 | 7.980 | 5,274,811 |
| 2026-10-13 | 7.970 | 8.130 | 7.750 | 8.080 | 8.080 | 7,129,600 |
| 2026-10-12 | 8.080 | 8.140 | 7.930 | 8.020 | 8.020 | 6,968,008 |
| 2026-10-09 | 8.010 | 8.140 | 7.670 | 8.120 | 8.120 | 10,069,120 |
| 2026-10-08 | 8.190 | 8.300 | 7.950 | 8.030 | 8.030 | 5,727,405 |
| 2026-09-30 | 8.390 | 8.390 | 8.100 | 8.170 | 8.170 | 4,775,608 |
| 2026-09-29 | 8.080 | 8.340 | 8.040 | 8.290 | 8.290 | 6,252,806 |
| 2026-09-28 | 8.390 | 8.420 | 7.960 | 8.120 | 8.120 | 8,837,575 |
| 2026-09-24 | 8.460 | 8.520 | 8.280 | 8.420 | 8.420 | 6,093,538 |
| 2026-09-23 | 8.540 | 8.590 | 8.410 | 8.470 | 8.470 | 6,383,600 |
| 2026-09-22 | 8.650 | 8.700 | 8.550 | 8.590 | 8.590 | 6,919,715 |
| 2026-09-21 | 8.460 | 8.620 | 8.410 | 8.600 | 8.600 | 8,014,700 |
| 2026-09-18 | 8.440 | 8.600 | 8.390 | 8.420 | 8.420 | 8,601,696 |
| 2026-09-17 | 8.490 | 8.530 | 8.260 | 8.380 | 8.380 | 6,370,841 |
| 2026-09-16 | 8.330 | 8.550 | 8.250 | 8.470 | 8.470 | 8,273,300 |
| 2026-09-15 | 8.390 | 8.480 | 8.300 | 8.330 | 8.330 | 6,368,020 |
| 2026-09-14 | 8.450 | 8.560 | 8.390 | 8.430 | 8.430 | 9,744,900 |
| 2026-09-11 | 8.440 | 8.660 | 8.380 | 8.580 | 8.580 | 12,936,098 |
| 2026-09-10 | 8.510 | 8.580 | 8.440 | 8.500 | 8.500 | 6,680,201 |
| 2026-09-09 | 8.720 | 8.830 | 8.540 | 8.580 | 8.580 | 10,039,419 |
| 2026-09-08 | 8.810 | 9.020 | 8.680 | 8.710 | 8.710 | 17,234,553 |
| 2026-09-07 | 8.650 | 8.750 | 8.580 | 8.710 | 8.710 | 9,543,456 |
| 2026-09-04 | 8.750 | 8.880 | 8.570 | 8.610 | 8.610 | 10,615,702 |
| 2026-09-03 | 8.880 | 8.930 | 8.650 | 8.690 | 8.690 | 10,113,049 |
| 2026-09-02 | 8.710 | 8.910 | 8.700 | 8.820 | 8.820 | 11,337,700 |
| 2026-09-01 | 8.740 | 8.820 | 8.650 | 8.790 | 8.790 | 13,249,640 |
| 2026-08-31 | 8.400 | 8.860 | 8.350 | 8.740 | 8.740 | 15,095,681 |
| 2026-08-28 | 8.440 | 8.570 | 8.380 | 8.490 | 8.490 | 9,157,515 |
| 2026-08-27 | 8.350 | 8.470 | 8.310 | 8.450 | 8.450 | 9,941,159 |
| 2026-08-26 | 8.360 | 8.440 | 8.190 | 8.380 | 8.380 | 10,537,632 |
| 2026-08-25 | 8.030 | 8.380 | 8.020 | 8.350 | 8.350 | 11,169,438 |
| 2026-08-24 | 8.230 | 8.320 | 8.000 | 8.110 | 8.110 | 10,638,898 |
| 2026-08-21 | 8.020 | 8.210 | 7.960 | 8.170 | 8.170 | 11,095,614 |
| 2026-08-20 | 7.880 | 8.220 | 7.790 | 8.110 | 8.110 | 14,642,053 |
| 2026-08-19 | 8.300 | 8.300 | 7.740 | 7.790 | 7.790 | 15,858,912 |
| 2026-08-18 | 8.490 | 8.500 | 8.250 | 8.380 | 8.380 | 10,551,544 |
| 2026-08-17 | 8.440 | 8.520 | 8.320 | 8.520 | 8.520 | 11,742,251 |
| 2026-08-14 | 8.550 | 8.640 | 8.310 | 8.440 | 8.440 | 16,103,971 |
| 2026-08-13 | 8.710 | 8.880 | 8.530 | 8.560 | 8.560 | 21,951,963 |
| 2026-08-12 | 8.530 | 8.800 | 8.450 | 8.780 | 8.780 | 24,448,555 |
| 2026-08-11 | 8.530 | 8.700 | 8.470 | 8.590 | 8.590 | 22,187,418 |
| 2026-08-10 | 8.840 | 8.900 | 8.510 | 8.630 | 8.630 | 30,748,771 |
| 2026-08-07 | 9.250 | 9.430 | 8.930 | 9.030 | 9.030 | 51,715,555 |
| 2026-08-06 | 8.290 | 9.880 | 8.210 | 9.590 | 9.590 | 56,482,887 |
| 2026-08-05 | 8.230 | 8.440 | 8.200 | 8.320 | 8.320 | 9,955,425 |
| 2026-08-04 | 8.140 | 8.300 | 8.110 | 8.280 | 8.280 | 10,290,146 |
| 2026-08-03 | 7.810 | 8.050 | 7.790 | 8.040 | 8.040 | 8,823,776 |
| 2026-07-31 | 7.730 | 7.940 | 7.730 | 7.810 | 7.810 | 11,523,900 |
| 2026-07-30 | 7.710 | 7.810 | 7.490 | 7.580 | 7.580 | 9,294,500 |
| 2026-07-29 | 7.620 | 7.760 | 7.510 | 7.740 | 7.740 | 10,467,270 |
| 2026-07-28 | 7.500 | 7.680 | 7.450 | 7.580 | 7.580 | 9,355,300 |
| 2026-07-27 | 7.350 | 7.560 | 7.290 | 7.550 | 7.550 | 9,307,112 |
| 2026-07-24 | 7.460 | 7.620 | 7.350 | 7.360 | 7.360 | 10,502,343 |
| 2026-07-23 | 7.300 | 7.510 | 7.300 | 7.470 | 7.470 | 9,608,900 |
Page 1 of 21 · 1,218 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.