Anhui Tongfeng Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.470 | 6.500 | 6.390 | 6.480 | 6.480 | 15,090,805 |
| 2022-11-03 | 6.330 | 6.490 | 6.260 | 6.470 | 6.470 | 16,013,255 |
| 2022-11-02 | 6.240 | 6.440 | 6.210 | 6.340 | 6.340 | 14,896,943 |
| 2022-11-01 | 6.190 | 6.280 | 6.130 | 6.250 | 6.250 | 16,053,869 |
| 2022-10-31 | 6.220 | 6.270 | 6.100 | 6.140 | 6.140 | 17,219,150 |
| 2022-10-28 | 6.470 | 6.620 | 6.130 | 6.160 | 6.160 | 23,491,375 |
| 2022-10-27 | 6.460 | 6.880 | 6.410 | 6.460 | 6.460 | 33,560,670 |
| 2022-10-26 | 6.210 | 6.360 | 6.150 | 6.350 | 6.350 | 15,740,879 |
| 2022-10-25 | 6.150 | 6.250 | 6.010 | 6.190 | 6.190 | 11,406,725 |
| 2022-10-24 | 6.260 | 6.330 | 6.080 | 6.120 | 6.120 | 10,316,900 |
| 2022-10-21 | 6.280 | 6.310 | 6.210 | 6.250 | 6.250 | 9,246,070 |
| 2022-10-20 | 6.150 | 6.350 | 6.060 | 6.290 | 6.290 | 15,143,223 |
| 2022-10-19 | 6.120 | 6.280 | 6.120 | 6.170 | 6.170 | 10,088,206 |
| 2022-10-18 | 6.220 | 6.240 | 6.110 | 6.160 | 6.160 | 8,791,100 |
| 2022-10-17 | 6.050 | 6.200 | 6.030 | 6.180 | 6.180 | 8,981,731 |
| 2022-10-14 | 6.080 | 6.110 | 6.020 | 6.100 | 6.100 | 11,498,508 |
| 2022-10-13 | 6.020 | 6.090 | 5.970 | 6.020 | 6.020 | 8,743,607 |
| 2022-10-12 | 5.830 | 6.030 | 5.760 | 6.030 | 6.030 | 11,199,403 |
| 2022-10-11 | 5.670 | 5.880 | 5.630 | 5.830 | 5.830 | 8,695,477 |
| 2022-10-10 | 5.740 | 5.810 | 5.600 | 5.670 | 5.670 | 9,563,080 |
| 2022-09-30 | 5.920 | 5.970 | 5.720 | 5.740 | 5.740 | 10,445,336 |
| 2022-09-29 | 5.890 | 6.010 | 5.830 | 5.970 | 5.970 | 12,145,405 |
| 2022-09-28 | 6.080 | 6.090 | 5.830 | 5.850 | 5.850 | 12,520,329 |
| 2022-09-27 | 5.880 | 6.090 | 5.880 | 6.080 | 6.080 | 15,888,268 |
| 2022-09-26 | 5.860 | 5.970 | 5.800 | 5.860 | 5.860 | 12,532,231 |
| 2022-09-23 | 6.160 | 6.160 | 5.910 | 5.950 | 5.950 | 12,924,785 |
| 2022-09-22 | 6.110 | 6.210 | 6.060 | 6.160 | 6.160 | 10,514,382 |
| 2022-09-21 | 6.080 | 6.160 | 5.960 | 6.130 | 6.130 | 12,153,125 |
| 2022-09-20 | 6.030 | 6.150 | 6.030 | 6.110 | 6.110 | 9,423,691 |
| 2022-09-19 | 6.050 | 6.150 | 5.930 | 5.990 | 5.990 | 10,544,788 |
| 2022-09-16 | 6.240 | 6.260 | 6.040 | 6.060 | 6.060 | 12,429,762 |
| 2022-09-15 | 6.590 | 6.590 | 6.120 | 6.230 | 6.230 | 19,971,900 |
| 2022-09-14 | 6.540 | 6.600 | 6.450 | 6.520 | 6.520 | 13,224,755 |
| 2022-09-13 | 6.620 | 6.750 | 6.590 | 6.650 | 6.650 | 11,434,199 |
| 2022-09-09 | 6.700 | 6.750 | 6.510 | 6.590 | 6.590 | 14,250,182 |
| 2022-09-08 | 6.750 | 6.880 | 6.670 | 6.710 | 6.710 | 21,153,172 |
| 2022-09-07 | 6.610 | 6.770 | 6.580 | 6.770 | 6.770 | 18,224,100 |
| 2022-09-06 | 6.530 | 6.660 | 6.480 | 6.660 | 6.660 | 17,392,025 |
| 2022-09-05 | 6.650 | 6.660 | 6.450 | 6.510 | 6.510 | 18,058,757 |
| 2022-09-02 | 6.480 | 6.660 | 6.440 | 6.660 | 6.660 | 16,610,945 |
| 2022-09-01 | 6.660 | 6.690 | 6.430 | 6.470 | 6.470 | 21,428,758 |
| 2022-08-31 | 7.070 | 7.140 | 6.450 | 6.570 | 6.570 | 39,379,475 |
| 2022-08-30 | 7.310 | 7.330 | 7.070 | 7.130 | 7.130 | 17,829,206 |
| 2022-08-29 | 7.150 | 7.430 | 6.930 | 7.330 | 7.330 | 15,986,988 |
| 2022-08-26 | 7.530 | 7.700 | 7.250 | 7.300 | 7.300 | 25,321,729 |
| 2022-08-25 | 7.850 | 7.920 | 7.330 | 7.500 | 7.500 | 32,769,735 |
| 2022-08-24 | 8.350 | 8.370 | 7.760 | 7.860 | 7.860 | 43,825,778 |
| 2022-08-23 | 8.110 | 8.790 | 8.080 | 8.380 | 8.380 | 49,348,914 |
| 2022-08-22 | 8.140 | 8.230 | 7.800 | 8.160 | 8.160 | 37,925,346 |
| 2022-08-19 | 8.540 | 8.540 | 8.080 | 8.100 | 8.100 | 40,968,438 |
| 2022-08-18 | 8.310 | 8.620 | 8.270 | 8.520 | 8.520 | 37,778,340 |
| 2022-08-17 | 8.300 | 8.410 | 8.180 | 8.340 | 8.340 | 31,180,780 |
| 2022-08-16 | 8.100 | 8.470 | 8.090 | 8.280 | 8.280 | 36,858,819 |
| 2022-08-15 | 8.000 | 8.150 | 7.900 | 8.140 | 8.140 | 19,527,753 |
| 2022-08-12 | 8.110 | 8.300 | 8.030 | 8.050 | 8.050 | 28,625,479 |
| 2022-08-11 | 8.130 | 8.350 | 8.100 | 8.180 | 8.180 | 31,291,825 |
| 2022-08-10 | 8.180 | 8.290 | 8.040 | 8.090 | 8.090 | 36,662,184 |
| 2022-08-09 | 8.120 | 8.430 | 8.060 | 8.300 | 8.300 | 42,482,611 |
| 2022-08-08 | 8.290 | 8.350 | 8.000 | 8.190 | 8.190 | 40,658,977 |
| 2022-08-05 | 7.960 | 8.370 | 7.900 | 8.270 | 8.270 | 56,075,503 |
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.