Anhui Tongfeng Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.180	7.250	7.010	7.190	7.190	11,693,591
2023-02-02	7.200	7.280	7.170	7.210	7.210	13,520,923
2023-02-01	7.100	7.230	7.080	7.230	7.230	15,713,407
2023-01-31	7.090	7.100	7.000	7.100	7.100	14,402,759
2023-01-30	7.100	7.220	7.070	7.090	7.090	14,753,900
2023-01-20	7.020	7.110	7.010	7.050	7.050	12,781,956
2023-01-19	6.980	7.030	6.920	7.020	7.020	11,446,886
2023-01-18	6.910	7.040	6.850	6.960	6.960	17,445,818
2023-01-17	6.840	6.960	6.800	6.820	6.820	11,476,200
2023-01-16	6.780	6.870	6.740	6.830	6.830	11,002,272
2023-01-13	6.880	6.920	6.730	6.770	6.770	9,980,000
2023-01-12	6.900	6.940	6.840	6.880	6.880	7,847,500
2023-01-11	7.090	7.100	6.860	6.880	6.880	13,733,928
2023-01-10	7.080	7.110	6.990	7.070	7.070	11,102,100
2023-01-09	6.920	7.250	6.920	7.050	7.050	20,515,187
2023-01-06	6.900	7.010	6.840	6.910	6.910	14,109,500
2023-01-05	6.830	6.980	6.610	6.940	6.940	20,458,018
2023-01-04	6.750	7.040	6.720	6.780	6.780	18,556,842
2023-01-03	6.380	7.000	6.360	6.740	6.740	28,924,808
2022-12-30	6.320	6.390	6.310	6.360	6.360	7,095,500
2022-12-29	6.360	6.420	6.280	6.300	6.300	8,456,183
2022-12-28	6.570	6.570	6.310	6.370	6.370	11,141,808
2022-12-27	6.760	6.760	6.500	6.560	6.560	12,584,377
2022-12-26	6.510	6.780	6.480	6.720	6.720	8,634,200
2022-12-23	6.500	6.550	6.390	6.480	6.480	9,563,899
2022-12-22	6.650	6.770	6.510	6.550	6.550	11,928,575
2022-12-21	6.720	6.820	6.500	6.640	6.640	14,202,541
2022-12-20	6.950	7.060	6.780	6.780	6.780	13,851,549
2022-12-19	6.830	7.230	6.800	6.970	6.970	23,151,237
2022-12-16	7.000	7.050	6.780	6.810	6.810	14,670,715
2022-12-15	6.880	7.120	6.810	7.060	7.060	20,962,787
2022-12-14	7.120	7.200	6.900	6.910	6.910	18,942,614
2022-12-13	7.190	7.250	7.020	7.050	7.050	17,957,025
2022-12-12	7.050	7.420	7.050	7.230	7.230	28,097,295
2022-12-09	7.020	7.190	7.020	7.020	7.020	14,658,366
2022-12-08	7.000	7.200	6.980	7.010	7.010	11,312,367
2022-12-07	7.080	7.150	6.960	7.060	7.060	15,876,848
2022-12-06	7.090	7.130	6.900	7.080	7.080	23,293,639
2022-12-05	7.170	7.230	7.020	7.090	7.090	26,668,323
2022-12-02	7.000	7.280	6.830	7.110	7.110	53,111,249
2022-12-01	6.760	7.170	6.710	7.070	7.070	68,659,397
2022-11-30	6.820	6.980	6.660	6.770	6.770	76,105,699
2022-11-29	6.090	6.680	6.090	6.680	6.680	56,608,559
2022-11-28	6.100	6.150	6.050	6.070	6.070	9,270,600
2022-11-25	6.200	6.200	6.100	6.160	6.160	6,600,593
2022-11-24	6.280	6.290	6.170	6.190	6.190	11,208,830
2022-11-23	6.410	6.430	6.150	6.250	6.250	17,770,679
2022-11-22	6.510	6.650	6.370	6.430	6.430	21,647,200
2022-11-21	6.560	6.740	6.500	6.580	6.580	26,499,008
2022-11-18	6.660	6.760	6.450	6.490	6.490	25,664,685
2022-11-17	6.740	7.180	6.540	6.640	6.640	43,007,846
2022-11-16	6.610	6.770	6.510	6.750	6.750	27,157,063
2022-11-15	6.320	6.620	6.310	6.610	6.610	28,624,140
2022-11-14	6.400	6.550	6.340	6.380	6.380	22,366,508
2022-11-11	6.380	6.400	6.300	6.330	6.330	13,098,087
2022-11-10	6.300	6.310	6.240	6.280	6.280	11,200,300
2022-11-09	6.370	6.410	6.290	6.320	6.320	9,364,291
2022-11-08	6.450	6.450	6.280	6.350	6.350	12,520,277
2022-11-07	6.480	6.500	6.420	6.450	6.450	13,193,026
2022-11-04	6.470	6.500	6.390	6.480	6.480	15,090,805

← NewerPage 16 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.